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 August 22, 2025, is $10.96.
  • 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 61.18% to $10.96 now.
  • The 52-week high stock price for MORT is $12.36, representing a 12.77% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MORT is $8.805, indicating a -19.66% 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
Aug 22, 2025 $10.97 $10.66 $0.31 861,354.0 +3.01%
Aug 21, 2025 $10.74 $10.62 $0.12 403,601.0 -1.48%
Aug 20, 2025 $10.81 $10.73 $0.08 389,379.0 +0.75%
Aug 19, 2025 $10.79 $10.66 $0.125 378,769.0 +0.56%
Aug 18, 2025 $10.74 $10.65 $0.085 456,667.0 -0.65%
Aug 15, 2025 $10.78 $10.71 $0.065 363,339.0 -0.28%
Aug 14, 2025 $10.77 $10.70 $0.075 450,552.0 -0.55%
Aug 13, 2025 $10.82 $10.68 $0.1381 987,271.0 +1.60%
Aug 12, 2025 $10.66 $10.54 $0.125 356,869.0 +1.33%
Aug 11, 2025 $10.66 $10.49 $0.165 713,178.0 -0.94%
Aug 08, 2025 $10.66 $10.58 $0.08 269,869.0 +0.19%
Aug 07, 2025 $10.64 $10.55 $0.095 428,513.0 +0.47%
Aug 06, 2025 $10.65 $10.50 $0.15 711,482.0 -1.31%
Aug 05, 2025 $10.71 $10.61 $0.10 653,539.0 +0.09%
Aug 04, 2025 $10.68 $10.52 $0.155 586,962.0 +1.91%
Aug 01, 2025 $10.51 $10.39 $0.1199 1,455,185.0 +0.38%
Jul 31, 2025 $10.57 $10.43 $0.145 815,283.0 -1.32%
Jul 30, 2025 $10.78 $10.54 $0.2356 634,663.0 -1.67%
Jul 29, 2025 $10.77 $10.65 $0.1153 397,992.0 +0.47%
Jul 28, 2025 $10.83 $10.65 $0.1799 396,293.0 -0.83%
Jul 25, 2025 $10.79 $10.65 $0.135 411,509.0 +0.65%
Jul 24, 2025 $10.82 $10.66 $0.16 506,841.0 -0.28%

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
Aug, 2025 $10.97 $10.39 $0.58 10,327,883.0 +5.08%
Jul, 2025 $10.83 $10.26 $0.5699 16,641,727.0 -1.23%
Jun, 2025 $10.59 $9.97 $0.6238 11,098,377.0 +4.04%
May, 2025 $10.63 $9.80 $0.829 7,773,803.0 -0.98%
Apr, 2025 $10.84 $8.80 $2.03 19,862,617.0 -8.24%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):