VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.76
-0.06 (-0.55%)
At close: Aug 14, 2025, 4:00 PM
10.76
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.75 | 10.76 | 10.70 | 10.75 | - | -0.69% | 287,360 |
| Aug 13, 2025 | 10.69 | 10.82 | 10.68 | 10.82 | 10.82 | 1.60% | 987,520 |
| Aug 12, 2025 | 10.54 | 10.67 | 10.54 | 10.65 | 10.65 | 1.33% | 356,930 |
| Aug 11, 2025 | 10.63 | 10.66 | 10.50 | 10.51 | 10.51 | -0.94% | 713,224 |
| Aug 8, 2025 | 10.62 | 10.66 | 10.58 | 10.61 | 10.61 | 0.19% | 269,870 |
| Aug 7, 2025 | 10.58 | 10.65 | 10.55 | 10.59 | 10.59 | 0.47% | 429,113 |
| Aug 6, 2025 | 10.65 | 10.65 | 10.50 | 10.54 | 10.54 | -1.31% | 711,737 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.61 | 10.68 | 10.68 | 0.09% | 653,554 |
| Aug 4, 2025 | 10.54 | 10.68 | 10.52 | 10.67 | 10.67 | 1.91% | 587,097 |
| Aug 1, 2025 | 10.43 | 10.51 | 10.39 | 10.47 | 10.47 | 0.38% | 1,455,719 |
| Jul 31, 2025 | 10.57 | 10.57 | 10.43 | 10.43 | 10.43 | -1.32% | 815,295 |
| Jul 30, 2025 | 10.75 | 10.78 | 10.54 | 10.57 | 10.57 | -1.67% | 637,112 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.66 | 10.75 | 10.75 | 0.47% | 398,023 |
| Jul 28, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.70 | -0.83% | 396,751 |
| Jul 25, 2025 | 10.72 | 10.79 | 10.66 | 10.79 | 10.79 | 0.65% | 412,136 |
| Jul 24, 2025 | 10.70 | 10.82 | 10.66 | 10.72 | 10.72 | -0.28% | 507,303 |
| Jul 23, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 1.13% | 816,066 |
| Jul 22, 2025 | 10.44 | 10.66 | 10.44 | 10.63 | 10.63 | 1.82% | 365,040 |
| Jul 21, 2025 | 10.49 | 10.53 | 10.41 | 10.44 | 10.44 | 0.10% | 854,623 |
| Jul 18, 2025 | 10.52 | 10.54 | 10.40 | 10.43 | 10.43 | -0.67% | 654,345 |
| Jul 17, 2025 | 10.54 | 10.61 | 10.47 | 10.50 | 10.50 | -0.66% | 898,767 |
| Jul 16, 2025 | 10.48 | 10.60 | 10.44 | 10.57 | 10.57 | 0.96% | 805,187 |
| Jul 15, 2025 | 10.59 | 10.61 | 10.46 | 10.47 | 10.47 | -0.85% | 1,003,150 |
| Jul 14, 2025 | 10.61 | 10.62 | 10.53 | 10.56 | 10.56 | -0.47% | 1,041,545 |
| Jul 11, 2025 | 10.62 | 10.64 | 10.55 | 10.61 | 10.61 | -0.66% | 694,423 |
| Jul 10, 2025 | 10.61 | 10.70 | 10.61 | 10.68 | 10.68 | 0.38% | 701,793 |
| Jul 9, 2025 | 10.60 | 10.67 | 10.60 | 10.64 | 10.64 | 0.66% | 736,462 |
| Jul 8, 2025 | 10.49 | 10.65 | 10.48 | 10.57 | 10.57 | 0.76% | 1,087,843 |
| Jul 7, 2025 | 10.57 | 10.62 | 10.46 | 10.49 | 10.49 | -1.13% | 1,091,790 |
| Jul 3, 2025 | 10.57 | 10.67 | 10.55 | 10.61 | 10.61 | 0.28% | 776,847 |
| Jul 2, 2025 | 10.45 | 10.60 | 10.43 | 10.58 | 10.58 | 1.34% | 965,700 |
| Jul 1, 2025 | 10.26 | 10.52 | 10.26 | 10.44 | 10.44 | -1.14% | 1,371,740 |
| Jun 30, 2025 | 10.54 | 10.59 | 10.45 | 10.56 | 10.30 | 0.67% | 1,267,887 |
| Jun 27, 2025 | 10.56 | 10.57 | 10.42 | 10.49 | 10.24 | -0.29% | 426,607 |
| Jun 26, 2025 | 10.44 | 10.54 | 10.42 | 10.52 | 10.26 | 1.25% | 1,006,877 |
| Jun 25, 2025 | 10.46 | 10.49 | 10.39 | 10.39 | 10.14 | -0.48% | 756,583 |
| Jun 24, 2025 | 10.45 | 10.51 | 10.42 | 10.44 | 10.19 | 0.68% | 594,457 |
| Jun 23, 2025 | 10.32 | 10.40 | 10.18 | 10.37 | 10.12 | 0.39% | 678,258 |
| Jun 20, 2025 | 10.39 | 10.42 | 10.31 | 10.33 | 10.08 | -0.19% | 447,860 |
| Jun 18, 2025 | 10.26 | 10.42 | 10.24 | 10.35 | 10.10 | 0.98% | 628,989 |
| Jun 17, 2025 | 10.36 | 10.39 | 10.24 | 10.25 | 10.00 | -1.25% | 524,540 |
| Jun 16, 2025 | 10.44 | 10.53 | 10.38 | 10.38 | 10.13 | -0.19% | 551,769 |
| Jun 13, 2025 | 10.44 | 10.51 | 10.37 | 10.40 | 10.15 | -1.33% | 654,113 |
| Jun 12, 2025 | 10.48 | 10.57 | 10.42 | 10.54 | 10.28 | 0.48% | 799,079 |
| Jun 11, 2025 | 10.57 | 10.59 | 10.47 | 10.49 | 10.24 | -0.19% | 582,602 |
| Jun 10, 2025 | 10.44 | 10.51 | 10.39 | 10.51 | 10.25 | 1.15% | 302,623 |
| Jun 9, 2025 | 10.36 | 10.45 | 10.35 | 10.39 | 10.14 | 0.58% | 340,585 |
| Jun 6, 2025 | 10.28 | 10.33 | 10.26 | 10.33 | 10.08 | 0.98% | 403,388 |
| Jun 5, 2025 | 10.18 | 10.29 | 10.16 | 10.23 | 9.98 | 0.29% | 214,808 |
| Jun 4, 2025 | 10.19 | 10.21 | 10.12 | 10.20 | 9.95 | 0.29% | 186,016 |