loading

Vaneck Mortgage Reit Income Etf Stock (MORT) Price History

The historical daily chart and data for Vaneck Mortgage Reit Income Etf stock (MORT), show that the latest closing stock price as of April 29, 2025, is $10.32.
  • Vaneck Mortgage Reit Income Etf all-time high stock price is $25.94, occurred on February 21, 2020.
  • The lowest Vaneck Mortgage Reit Income Etf stock price recorded was $6.80 on March 18, 2020. Since then, Vaneck Mortgage Reit Income Etf's stock price has risen over 51.76% to $10.32 now.
  • The 52-week high stock price for MORT is $12.36, representing a 19.77% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MORT is $8.805, indicating a -14.68% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Vaneck Mortgage Reit Income Etf (MORT) stock in the beginning of 2024 was $18.30. The stock closed the year at $11.67, a loss of over -36.23% for the year.
The table below shows more information about MORT historical price data:
Date High Low High - Low Volume % Change
Apr 29, 2025 $10.35 $10.15 $0.195 811,931.0 +0.78%
Apr 28, 2025 $10.26 $10.06 $0.1951 719,958.0 +1.99%
Apr 25, 2025 $10.05 $9.88 $0.175 341,009.0 +1.31%
Apr 24, 2025 $9.96 $9.80 $0.16 339,478.0 +0.81%
Apr 23, 2025 $10.03 $9.81 $0.2201 578,666.0 +0.41%
Apr 22, 2025 $9.79 $9.54 $0.245 527,388.0 +3.82%
Apr 21, 2025 $9.55 $9.30 $0.2461 486,689.0 -1.67%
Apr 17, 2025 $9.63 $9.42 $0.21 613,721.0 +2.02%
Apr 16, 2025 $9.55 $9.38 $0.1706 527,455.0 -1.47%
Apr 15, 2025 $9.68 $9.47 $0.205 944,731.0 +0.74%
Apr 14, 2025 $9.55 $9.30 $0.2481 694,211.0 +2.27%
Apr 11, 2025 $9.26 $8.87 $0.39 1,525,962.0 +0.76%
Apr 10, 2025 $9.72 $8.97 $0.75 2,033,413.0 -6.61%
Apr 09, 2025 $9.90 $8.80 $1.10 2,021,517.0 +5.64%
Apr 08, 2025 $9.87 $9.23 $0.64 1,566,645.0 -2.05%
Apr 07, 2025 $10.15 $9.31 $0.84 1,463,810.0 -4.33%
Apr 04, 2025 $10.33 $9.85 $0.48 1,738,480.0 -5.33%
Apr 03, 2025 $10.65 $10.44 $0.21 894,966.0 -2.14%
Apr 02, 2025 $10.74 $10.64 $0.105 1,218,707.0 -0.23%
Apr 01, 2025 $10.84 $10.69 $0.145 353,077.0 -3.72%

Vaneck Mortgage Reit Income Etf Stock (MORT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Mortgage Reit Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MORT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Mortgage Reit Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Mortgage Reit Income Etf Stock (MORT) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.84 $8.80 $2.03 20,213,745.0 -7.61%
Mar, 2025 $11.75 $10.88 $0.87 10,373,185.0 -5.26%
Feb, 2025 $11.79 $10.85 $0.9401 5,816,773.0 +6.22%
Jan, 2025 $11.21 $10.19 $1.02 7,173,801.0 +4.52%

Vaneck Mortgage Reit Income Etf Stock (MORT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.50 $10.35 $1.15 7,179,480.0 -8.90%
Nov, 2024 $11.52 $10.90 $0.62 6,312,961.0 +2.69%
Oct, 2024 $11.79 $11.06 $0.73 6,200,112.0 -7.54%
Sep, 2024 $12.36 $11.54 $0.82 5,569,928.0 +1.34%
Aug, 2024 $11.93 $10.76 $1.17 6,224,554.0 +2.14%
Jul, 2024 $12.09 $10.72 $1.37 7,025,729.0 +4.20%
Jun, 2024 $11.36 $10.88 $0.4759 3,038,581.0 +0.36%
May, 2024 $11.61 $10.72 $0.885 5,062,558.0 +4.21%
Apr, 2024 $11.39 $10.31 $1.08 6,851,921.0 -8.47%
Mar, 2024 $11.70 $11.00 $0.695 5,850,083.0 +4.56%
Feb, 2024 $11.42 $10.58 $0.842 4,214,624.0 -0.80%
Jan, 2024 $12.00 $11.27 $0.73 4,967,005.0 -4.65%

Vaneck Mortgage Reit Income Etf Stock (MORT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.55 $11.18 $1.38 6,198,198.0 +5.07%
Nov, 2023 $11.30 $9.74 $1.56 2,449,144.0 +14.21%
Oct, 2023 $11.00 $9.40 $1.60 3,853,485.0 -13.37%
Sep, 2023 $12.23 $11.12 $1.11 2,318,456.0 -4.77%
Aug, 2023 $12.18 $11.05 $1.13 2,290,971.0 -2.37%
Jul, 2023 $12.51 $11.09 $1.42 3,212,325.0 +1.83%
Jun, 2023 $12.05 $10.62 $1.43 2,876,083.0 +12.66%
May, 2023 $11.03 $10.12 $0.91 2,938,237.0 -3.09%
Apr, 2023 $11.10 $10.35 $0.7549 5,398,433.0 -2.65%
Mar, 2023 $12.51 $10.18 $2.33 3,303,936.0 -9.38%
Feb, 2023 $14.06 $12.45 $1.61 1,791,386.0 -8.11%
Jan, 2023 $13.57 $11.74 $1.83 2,227,807.0 +16.28%
exchange_traded_fund VTV
$166.26
price up icon 0.59%
exchange_traded_fund VUG
$378.75
price up icon 0.73%
exchange_traded_fund IJH
$57.08
price up icon 0.49%
exchange_traded_fund EFA
$84.85
price up icon 0.20%
exchange_traded_fund IWF
$366.72
price up icon 0.61%
exchange_traded_fund QQQ
$475.53
price up icon 0.66%
Cap:     |  Volume (24h):