VanEck Mortgage REIT Income ETF (MORT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3199 | -2.70642978003 | 11.82 | 11.9953 | 11.47 | 332387 | 11.71968088 | SP |
| 4 | 0.5101 | 4.6414922657 | 10.99 | 12.09 | 10.72 | 327502 | 11.53027102 | SP |
| 12 | 0.4301 | 3.88527551942 | 11.07 | 12.09 | 10.72 | 234572 | 11.33582639 | SP |
| 26 | -0.1999 | -1.70854700855 | 11.7 | 12.09 | 10.31 | 255183 | 11.16882852 | SP |
| 52 | -0.7799 | -6.3509771987 | 12.28 | 12.555 | 9.4 | 212154 | 11.2624629 | SP |
| 156 | -7.2399 | -38.6334044824 | 18.74 | 19.81 | 9.4 | 159722 | 12.90988194 | SP |
| 260 | -11.7999 | -50.6433476395 | 23.3 | 25.94 | 6.8 | 152246 | 14.18061122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 11.7 | 0.16 | 1.39 | 11.71 | 11.71 | 11.58 | 215618 |
| 1721946600 | 11.54 | 0.04 | 0.35 | 11.56 | 11.74 | 11.47 | 294160 |
| 1721860200 | 11.5 | -0.44 | -3.69 | 11.8 | 11.84 | 11.495 | 446401 |
| 1721773800 | 11.94 | 0.07 | 0.59 | 11.83 | 11.9953 | 11.81 | 368918 |
| 1721687400 | 11.87 | 0.05 | 0.42 | 11.84 | 11.9 | 11.765 | 284378 |
| 1721428200 | 11.82 | -0.02 | -0.17 | 11.82 | 11.94 | 11.76 | 268080 |
| 1721341800 | 11.84 | -0.16 | -1.33 | 11.95 | 12.07 | 11.78 | 332392 |
| 1721255400 | 12 | 0.01 | 0.08 | 11.89 | 12.09 | 11.885 | 320718 |
| 1721169000 | 11.99 | 0.27 | 2.30 | 11.78 | 11.995 | 11.75 | 292714 |
| 1721082600 | 11.72 | 0.04 | 0.34 | 11.68 | 11.78 | 11.625 | 351689 |
| 1720823400 | 11.68 | 0.02 | 0.17 | 11.7 | 11.89 | 11.65 | 799984 |
| 1720737000 | 11.66 | 0.36 | 3.19 | 11.42 | 11.6604 | 11.38 | 310398 |
| 1720650600 | 11.3 | 0.21 | 1.89 | 11.16 | 11.3 | 11.13 | 304410 |
| 1720564200 | 11.09 | 0.04 | 0.36 | 11.04 | 11.12 | 10.9801 | 147568 |
| 1720477800 | 11.05 | 0.07 | 0.64 | 10.99 | 11.06 | 10.985 | 307054 |
| 1720218600 | 10.98 | 0 | 0.00 | 11 | 11.001 | 10.9026 | 252477 |
| 1720040640 | 10.98 | 0.02 | 0.18 | 11 | 11.05 | 10.96 | 186710 |
| 1719959400 | 10.96 | 0.17 | 1.58 | 10.79 | 10.98 | 10.79 | 344820 |
| 1719873000 | 10.79 | -0.31 | -2.79 | 10.99 | 11 | 10.72 | 282172 |
| 1719613800 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1719527400 | 11.1 | -0.09 | -0.80 | 11.21 | 11.21 | 11.045 | 135575 |
| 1719441000 | 11.19 | -0.04 | -0.36 | 11.17 | 11.22 | 11.1406 | 166940 |
| 1719354600 | 11.23 | -0.06 | -0.53 | 11.3 | 11.3 | 11.21 | 128720 |
| 1719268200 | 11.29 | 0.03 | 0.27 | 11.26 | 11.3559 | 11.2538 | 137948 |
| 1719009000 | 11.26 | 0.04 | 0.36 | 11.24 | 11.26 | 11.172 | 79745 |
| 1718922600 | 11.22 | 0.01 | 0.09 | 11.21 | 11.28 | 11.2 | 137697 |
| 1718749800 | 11.21 | -0.06 | -0.53 | 11.26 | 11.3003 | 11.21 | 101586 |
| 1718663400 | 11.27 | 0.07 | 0.63 | 11.18 | 11.28 | 11.14 | 265744 |
| 1718404200 | 11.2 | 0.02 | 0.18 | 11.14 | 11.22 | 11.1101 | 99858 |
| 1718317800 | 11.18 | 0.05 | 0.45 | 11.08 | 11.2 | 11.08 | 128211 |
| 1718231400 | 11.13 | 0.23 | 2.11 | 11.14 | 11.23 | 11.11 | 286911 |
| 1718145000 | 10.9 | -0.09 | -0.82 | 10.98 | 10.98 | 10.88 | 145871 |
| 1718058600 | 10.99 | -0.03 | -0.27 | 10.96 | 11.0478 | 10.92 | 150468 |
| 1717799400 | 11.02 | -0.11 | -0.99 | 11.03 | 11.07 | 11 | 190560 |
| 1717713000 | 11.13 | -0.14 | -1.24 | 11.23 | 11.26 | 11.13 | 214080 |
| 1717626600 | 11.27 | 0.11 | 0.99 | 11.22 | 11.29 | 11.13 | 216429 |
| 1717540200 | 11.16 | -0.09 | -0.80 | 11.2 | 11.25 | 11.15 | 121524 |
| 1717453800 | 11.25 | 0.1 | 0.90 | 11.24 | 11.26 | 11.1552 | 163299 |
| 1717194600 | 11.15 | 0.17 | 1.55 | 11.04 | 11.16 | 11.0001 | 127652 |
| 1717108200 | 10.98 | 0.17 | 1.57 | 10.88 | 10.995 | 10.88 | 123888 |
| 1717021800 | 10.81 | -0.14 | -1.28 | 10.88 | 10.88 | 10.745 | 165309 |
| 1716935400 | 10.95 | -0.07 | -0.64 | 11.06 | 11.11 | 10.93 | 181085 |
| 1716589800 | 11.02 | 0.09 | 0.82 | 10.98 | 11.02 | 10.925 | 439410 |
| 1716503400 | 10.93 | -0.33 | -2.93 | 11.27 | 11.27 | 10.92 | 290640 |
| 1716417000 | 11.26 | -0.11 | -0.92 | 11.34 | 11.37 | 11.24 | 183329 |
| 1716330600 | 11.365 | -0.02 | -0.13 | 11.37 | 11.3995 | 11.34 | 72702 |
| 1716244200 | 11.38 | -0.12 | -1.04 | 11.51 | 11.52 | 11.38 | 236862 |
| 1715985000 | 11.5 | 0.02 | 0.17 | 11.49 | 11.515 | 11.44 | 159224 |
| 1715898600 | 11.48 | -0.05 | -0.43 | 11.5 | 11.52 | 11.45 | 173851 |
| 1715812200 | 11.53 | 0.07 | 0.61 | 11.56 | 11.605 | 11.47 | 270688 |
| 1715725800 | 11.46 | 0.2 | 1.78 | 11.41 | 11.47 | 11.37 | 204773 |
| 1715639400 | 11.26 | -0.01 | -0.09 | 11.31 | 11.345 | 11.225 | 472427 |
| 1715380200 | 11.27 | 0.03 | 0.27 | 11.26 | 11.2853 | 11.2 | 192390 |
| 1715293800 | 11.24 | 0.12 | 1.08 | 11.15 | 11.25 | 11.14 | 248558 |
| 1715207400 | 11.12 | 0.1 | 0.91 | 10.99 | 11.155 | 10.975 | 209443 |
| 1715121000 | 11.02 | -0.08 | -0.68 | 11.14 | 11.18 | 11.01 | 158598 |
| 1715034600 | 11.095 | 0.1 | 0.86 | 11.06 | 11.12 | 11.055 | 205770 |
| 1714775400 | 11 | 0.07 | 0.64 | 11.07 | 11.18 | 10.961 | 253248 |
| 1714689000 | 10.93 | 0.09 | 0.83 | 10.93 | 10.96 | 10.825 | 210839 |
| 1714602600 | 10.84 | 0.14 | 1.31 | 10.72 | 11 | 10.72 | 335830 |
| 1714516200 | 10.7 | -0.2 | -1.83 | 10.82 | 10.8405 | 10.69 | 133046 |
| 1714429800 | 10.9 | 0.02 | 0.18 | 10.92 | 11.01 | 10.89 | 282315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
