VanEck Mortgage REIT Income ETF (MORT) Historical Stock Data
11.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MORT is down -0.14% a day on average. There have been 14 days where VanEck Mortgage REIT Income ETF closed green and 16 days where MORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 10.94 | 11.05 | ↑$0.11 (1.01%) | 10.91 | 11.06 | 260.31K |
| 2024-12-23 | 11.00 | 10.94 | ↓$0.06 (-0.55%) | 10.87 | 11.00 | 470.77K |
| 2024-12-20 | 10.79 | 11.01 | ↑$0.22 (2.04%) | 10.75 | 11.11 | 711.71K |
| 2024-12-19 | 10.92 | 10.80 | ↓$0.12 (-1.10%) | 10.80 | 11.04 | 728.55K |
| 2024-12-18 | 11.25 | 10.85 | ↓$0.40 (-3.56%) | 10.82 | 11.30 | 478.48K |
| 2024-12-17 | 11.34 | 11.22 | ↓$0.12 (-1.06%) | 11.20 | 11.42 | 411.47K |
| 2024-12-16 | 11.36 | 11.37 | ↑$0.01 (0.09%) | 11.34 | 11.46 | 245.32K |
| 2024-12-13 | 11.39 | 11.40 | ↑$0.01 (0.09%) | 11.30 | 11.40 | 326.07K |
| 2024-12-12 | 11.41 | 11.38 | ↓$0.03 (-0.26%) | 11.36 | 11.45 | 283.49K |
| 2024-12-11 | 11.47 | 11.40 | ↓$0.07 (-0.61%) | 11.35 | 11.48 | 179.10K |
| 2024-12-10 | 11.45 | 11.43 | ↓$0.02 (-0.17%) | 11.37 | 11.50 | 164.61K |
| 2024-12-09 | 11.43 | 11.45 | ↑$0.02 (0.17%) | 11.39 | 11.50 | 344.72K |
| 2024-12-06 | 11.35 | 11.39 | ↑$0.04 (0.35%) | 11.33 | 11.41 | 224.23K |
| 2024-12-05 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.27 | 11.34 | 110.12K |
| 2024-12-04 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.26 | 11.33 | 211.18K |
| 2024-12-03 | 11.43 | 11.29 | ↓$0.14 (-1.22%) | 11.29 | 11.44 | 207.67K |
| 2024-12-02 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.36 | 11.48 | 207.31K |
| 2024-11-29 | 11.49 | 11.46 | ↓$0.03 (-0.26%) | 11.44 | 11.52 | 119.84K |
| 2024-11-27 | 11.40 | 11.45 | ↑$0.05 (0.44%) | 11.40 | 11.51 | 290.89K |
| 2024-11-26 | 11.38 | 11.36 | ↓$0.02 (-0.18%) | 11.23 | 11.38 | 223.01K |
| 2024-11-25 | 11.37 | 11.41 | ↑$0.04 (0.35%) | 11.37 | 11.48 | 320.81K |
| 2024-11-22 | 11.26 | 11.29 | ↑$0.03 (0.27%) | 11.26 | 11.33 | 234.21K |
| 2024-11-21 | 11.11 | 11.23 | ↑$0.12 (1.08%) | 11.11 | 11.23 | 230.28K |
| 2024-11-20 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.05 | 11.15 | 196.67K |
| 2024-11-19 | 11.08 | 11.20 | ↑$0.12 (1.08%) | 11.07 | 11.22 | 0.92M |
| 2024-11-18 | 11.06 | 11.15 | ↑$0.09 (0.81%) | 11.01 | 11.16 | 277.47K |
| 2024-11-15 | 11.11 | 11.09 | ↓$0.02 (-0.18%) | 11.05 | 11.13 | 279.94K |
| 2024-11-14 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 11.09 | 11.19 | 294.63K |
| 2024-11-13 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 11.10 | 11.21 | 190.27K |
| 2024-11-12 | 11.32 | 11.10 | ↓$0.22 (-1.94%) | 11.09 | 11.32 | 341.03K |
Create an account or log in to view more rows.
$MORT to the moon!
$MORT Wish I shorted
$MORT what happens?
$MORT time to short this
$MORT Waiting waiting waiting — you know for what !!! Announcement!!!
$MORT a comeback is always more fun than an all out win!!!!
$MORT Be patient !!
$MORT lfg!!! So much movement ! Buy n hodl!
$MORT Burn burn burn
$MORT I bought the dip