10.73
price down icon0.23%   -0.025
pre-market  Pre-market:  10.59   -0.14   -1.30%
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 02, 2025, is $10.73.
  • 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 57.79% to $10.73 now.
  • The 52-week high stock price for MORT is $12.36, representing a 15.19% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MORT is $10.19, indicating a -5.08% decrease from the current share price, occurred on January 13, 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 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%
Mar 31, 2025 $11.20 $10.88 $0.32 749,421.0 +1.36%
Mar 28, 2025 $11.24 $10.94 $0.305 563,695.0 -1.87%
Mar 27, 2025 $11.31 $11.18 $0.135 379,388.0 +0.00%
Mar 26, 2025 $11.33 $11.15 $0.18 693,427.0 -0.80%
Mar 25, 2025 $11.47 $11.29 $0.1759 419,044.0 -1.05%
Mar 24, 2025 $11.51 $11.41 $0.10 393,575.0 +0.18%
Mar 21, 2025 $11.55 $11.41 $0.1449 483,132.0 -1.13%
Mar 20, 2025 $11.61 $11.53 $0.0754 395,707.0 -0.17%
Mar 19, 2025 $11.62 $11.49 $0.13 598,836.0 +0.04%
Mar 18, 2025 $11.59 $11.47 $0.12 454,581.0 +0.22%
Mar 17, 2025 $11.56 $11.45 $0.115 1,255,226.0 +0.70%
Mar 14, 2025 $11.47 $11.28 $0.19 1,007,327.0 +1.96%
Mar 13, 2025 $11.48 $11.22 $0.255 625,881.0 -0.35%
Mar 12, 2025 $11.33 $11.18 $0.155 480,745.0 +0.27%
Mar 11, 2025 $11.54 $11.14 $0.40 460,620.0 -2.09%
Mar 10, 2025 $11.74 $11.44 $0.305 477,899.0 -1.12%
Mar 07, 2025 $11.65 $11.40 $0.25 178,479.0 +2.11%
Mar 06, 2025 $11.46 $11.34 $0.125 204,499.0 -0.78%
Mar 05, 2025 $11.49 $11.32 $0.1641 163,372.0 +0.88%
Mar 04, 2025 $11.45 $11.36 $0.095 26,326.0 -1.13%

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 $10.64 $0.195 2,790,491.0 -3.94%
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
$173.28
price up icon 0.55%
exchange_traded_fund VUG
$377.29
price up icon 0.83%
exchange_traded_fund IJH
$59.60
price up icon 1.60%
exchange_traded_fund EFA
$82.04
price up icon 0.23%
exchange_traded_fund IWF
$366.86
price up icon 0.82%
exchange_traded_fund QQQ
$476.15
price up icon 0.73%
Cap:     |  Volume (24h):