Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Mortgage REIT Income ETF (NY:MORT)

10.40 -0.14 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2025 10.44 10.51 10.37 10.40 654,113 -0.14(-1.33%)
Jun 12, 2025 10.48 10.56 10.42 10.54 799,079 +0.05(+0.48%)
Jun 11, 2025 10.57 10.59 10.47 10.49 582,599 -0.02(-0.19%)
Jun 10, 2025 10.44 10.51 10.39 10.51 302,623 +0.12(+1.15%)
Jun 09, 2025 10.36 10.45 10.36 10.39 340,585 +0.06(+0.58%)
Jun 06, 2025 10.28 10.33 10.26 10.33 403,388 +0.10(+0.98%)
Jun 05, 2025 10.18 10.29 10.16 10.23 214,808 +0.03(+0.29%)
Jun 04, 2025 10.19 10.21 10.12 10.20 185,585 +0.03(+0.29%)
Jun 03, 2025 10.03 10.24 9.966 10.17 371,324 +0.15(+1.50%)
Jun 02, 2025 10.10 10.10 9.990 10.02 366,450 -0.13(-1.28%)
May 30, 2025 10.24 10.24 10.12 10.15 305,269 -0.11(-1.07%)
May 29, 2025 10.26 10.27 10.19 10.26 343,423 +0.08(+0.79%)
May 28, 2025 10.17 10.24 10.16 10.18 295,451 +0.00(+0.00%)
May 27, 2025 10.15 10.18 10.03 10.18 378,763 +0.14(+1.39%)
May 23, 2025 9.920 10.08 9.920 10.04 291,603 +0.04(+0.40%)
May 22, 2025 10.00 10.09 9.801 10.00 595,603 -0.01(-0.10%)
May 21, 2025 10.42 10.42 10.00 10.01 426,875 -0.47(-4.48%)
May 20, 2025 10.49 10.55 10.47 10.48 288,757 -0.04(-0.38%)
May 19, 2025 10.46 10.52 10.40 10.52 219,497 -0.08(-0.75%)
May 16, 2025 10.57 10.63 10.55 10.60 256,298 +0.04(+0.38%)
May 15, 2025 10.45 10.57 10.43 10.56 306,941 +0.14(+1.34%)
May 14, 2025 10.52 10.52 10.40 10.42 381,151 -0.08(-0.76%)
May 13, 2025 10.47 10.53 10.43 10.50 388,279 +0.08(+0.77%)
May 12, 2025 10.43 10.44 10.29 10.42 506,019 +0.22(+2.16%)
May 09, 2025 10.27 10.27 10.17 10.20 225,823 -0.03(-0.29%)
May 08, 2025 10.22 10.30 10.19 10.23 416,827 +0.11(+1.09%)
May 07, 2025 10.07 10.18 10.07 10.12 509,599 +0.06(+0.60%)
May 06, 2025 10.11 10.15 10.03 10.06 415,974 -0.13(-1.28%)
May 05, 2025 10.19 10.24 10.13 10.19 468,109 -0.05(-0.49%)
May 02, 2025 10.30 10.31 10.21 10.24 370,693 +0.03(+0.29%)
May 01, 2025 10.31 10.38 10.20 10.21 385,455 -0.04(-0.39%)
Apr 30, 2025 10.23 10.30 10.04 10.25 461,162 -0.07(-0.68%)
Apr 29, 2025 10.23 10.35 10.15 10.32 812,232 +0.08(+0.78%)
Apr 28, 2025 10.06 10.26 10.06 10.24 719,959 +0.20(+1.99%)
Apr 25, 2025 9.930 10.05 9.875 10.04 341,012 +0.13(+1.31%)
Apr 24, 2025 9.880 9.960 9.800 9.910 339,482 +0.08(+0.81%)
Apr 23, 2025 10.01 10.03 9.810 9.830 578,671 +0.04(+0.41%)
Apr 22, 2025 9.550 9.790 9.545 9.790 527,607 +0.36(+3.82%)
Apr 21, 2025 9.490 9.546 9.300 9.430 486,774 -0.16(-1.67%)
Apr 17, 2025 9.450 9.630 9.420 9.590 613,722 +0.19(+2.02%)
Apr 16, 2025 9.520 9.548 9.377 9.400 528,066 -0.14(-1.47%)
Apr 15, 2025 9.510 9.680 9.475 9.540 944,731 +0.07(+0.74%)
Apr 14, 2025 9.420 9.548 9.300 9.470 695,412 +0.21(+2.27%)
Apr 11, 2025 9.160 9.260 8.870 9.260 1,526,455 +0.07(+0.76%)
Apr 10, 2025 9.720 9.720 8.970 9.190 2,033,720 -0.65(-6.61%)
Apr 09, 2025 9.180 9.900 8.805 9.840 2,021,737 +0.53(+5.64%)
Apr 08, 2025 9.870 9.870 9.230 9.315 1,566,663 -0.20(-2.05%)
Apr 07, 2025 9.530 10.06 9.310 9.510 1,464,202 -0.43(-4.33%)
Apr 04, 2025 10.33 10.33 9.850 9.940 1,746,391 -0.56(-5.33%)
Apr 03, 2025 10.58 10.65 10.44 10.50 894,991 -0.23(-2.14%)
Apr 02, 2025 10.72 10.74 10.64 10.73 1,219,014 -0.03(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.