VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.77
+0.06 (0.56%)
At close: Sep 26, 2025, 4:00 PM EDT
10.78
+0.01 (0.09%)
Pre-market: Sep 29, 2025, 7:00 AM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.74 | 10.82 | 10.71 | 10.77 | 10.77 | 0.56% | 275,281 |
| Sep 25, 2025 | 10.70 | 10.73 | 10.65 | 10.71 | 10.71 | - | 331,507 |
| Sep 24, 2025 | 10.74 | 10.76 | 10.68 | 10.71 | 10.71 | -0.37% | 654,559 |
| Sep 23, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 0.56% | 636,330 |
| Sep 22, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.69 | -1.93% | 793,793 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.88 | 10.90 | 10.90 | -0.73% | 507,094 |
| Sep 18, 2025 | 11.07 | 11.07 | 10.93 | 10.98 | 10.98 | -0.63% | 629,394 |
| Sep 17, 2025 | 11.01 | 11.19 | 10.98 | 11.05 | 11.05 | 0.73% | 533,187 |
| Sep 16, 2025 | 11.09 | 11.12 | 10.93 | 10.97 | 10.97 | -1.08% | 554,414 |
| Sep 15, 2025 | 11.15 | 11.15 | 11.07 | 11.09 | 11.09 | -0.09% | 497,708 |
| Sep 12, 2025 | 11.19 | 11.19 | 11.09 | 11.10 | 11.10 | -0.72% | 394,946 |
| Sep 11, 2025 | 11.23 | 11.29 | 11.17 | 11.18 | 11.18 | -0.09% | 430,781 |
| Sep 10, 2025 | 11.30 | 11.34 | 11.18 | 11.19 | 11.19 | -0.71% | 614,131 |
| Sep 9, 2025 | 11.29 | 11.35 | 11.25 | 11.27 | 11.27 | -0.27% | 632,009 |
| Sep 8, 2025 | 11.33 | 11.35 | 11.26 | 11.30 | 11.30 | -0.35% | 628,824 |
| Sep 5, 2025 | 11.27 | 11.40 | 11.25 | 11.34 | 11.34 | 1.07% | 659,143 |
| Sep 4, 2025 | 11.09 | 11.23 | 11.07 | 11.22 | 11.22 | 1.54% | 730,730 |
| Sep 3, 2025 | 10.88 | 11.05 | 10.86 | 11.05 | 11.05 | 1.47% | 298,198 |
| Sep 2, 2025 | 10.88 | 10.93 | 10.82 | 10.89 | 10.89 | -0.91% | 382,490 |
| Aug 29, 2025 | 10.87 | 11.00 | 10.87 | 10.99 | 10.99 | 1.01% | 314,683 |
| Aug 28, 2025 | 10.92 | 10.92 | 10.84 | 10.88 | 10.88 | -0.09% | 464,045 |
| Aug 27, 2025 | 10.90 | 10.97 | 10.86 | 10.89 | 10.89 | -0.27% | 263,175 |
| Aug 26, 2025 | 10.89 | 10.93 | 10.84 | 10.92 | 10.92 | 0.46% | 314,962 |
| Aug 25, 2025 | 10.95 | 10.96 | 10.87 | 10.87 | 10.87 | -0.82% | 419,108 |
| Aug 22, 2025 | 10.67 | 10.97 | 10.66 | 10.96 | 10.96 | 3.01% | 862,076 |
| Aug 21, 2025 | 10.74 | 10.74 | 10.62 | 10.64 | 10.64 | -1.48% | 403,730 |
| Aug 20, 2025 | 10.75 | 10.81 | 10.73 | 10.80 | 10.80 | 0.75% | 389,486 |
| Aug 19, 2025 | 10.68 | 10.79 | 10.66 | 10.72 | 10.72 | 0.56% | 378,801 |
| Aug 18, 2025 | 10.73 | 10.74 | 10.66 | 10.66 | 10.66 | -0.65% | 456,787 |
| Aug 15, 2025 | 10.75 | 10.78 | 10.72 | 10.73 | 10.73 | -0.28% | 363,432 |
| Aug 14, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.76 | -0.55% | 450,555 |
| 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 |