VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.66
-0.06 (-0.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.67 | 10.77 | 10.60 | 10.66 | 10.66 | -0.51% | 1,753,906 |
| Mar 4, 2026 | 10.71 | 10.80 | 10.67 | 10.72 | 10.72 | 0.14% | 1,021,216 |
| Mar 3, 2026 | 10.62 | 10.80 | 10.58 | 10.70 | 10.70 | -1.02% | 1,418,278 |
| Mar 2, 2026 | 10.58 | 10.88 | 10.45 | 10.81 | 10.81 | 0.65% | 1,567,208 |
| Feb 27, 2026 | 10.75 | 10.81 | 10.71 | 10.74 | 10.74 | -0.19% | 1,405,867 |
| Feb 26, 2026 | 10.65 | 10.80 | 10.64 | 10.76 | 10.76 | 1.13% | 2,251,475 |
| Feb 25, 2026 | 10.64 | 10.66 | 10.48 | 10.64 | 10.64 | 0.09% | 2,098,448 |
| Feb 24, 2026 | 10.62 | 10.65 | 10.49 | 10.63 | 10.63 | 0.19% | 1,152,850 |
| Feb 23, 2026 | 10.74 | 10.83 | 10.57 | 10.61 | 10.61 | -1.39% | 1,162,317 |
| Feb 20, 2026 | 10.70 | 10.76 | 10.66 | 10.76 | 10.76 | 0.28% | 1,203,890 |
| Feb 19, 2026 | 10.74 | 10.77 | 10.65 | 10.73 | 10.73 | -0.28% | 2,360,043 |
| Feb 18, 2026 | 10.75 | 10.85 | 10.71 | 10.76 | 10.76 | - | 2,871,876 |
| Feb 17, 2026 | 10.86 | 10.86 | 10.65 | 10.76 | 10.76 | -0.55% | 1,552,614 |
| Feb 13, 2026 | 10.78 | 10.93 | 10.64 | 10.82 | 10.82 | 0.56% | 1,649,428 |
| Feb 12, 2026 | 10.85 | 10.92 | 10.72 | 10.76 | 10.76 | -0.19% | 1,234,089 |
| Feb 11, 2026 | 10.78 | 10.89 | 10.75 | 10.78 | 10.78 | 0.47% | 1,813,621 |
| Feb 10, 2026 | 10.73 | 10.74 | 10.67 | 10.73 | 10.73 | 0.47% | 1,589,590 |
| Feb 9, 2026 | 10.78 | 10.78 | 10.55 | 10.68 | 10.68 | -1.02% | 1,729,700 |
| Feb 6, 2026 | 10.84 | 10.86 | 10.77 | 10.79 | 10.79 | - | 1,518,911 |
| Feb 5, 2026 | 10.84 | 10.92 | 10.76 | 10.79 | 10.79 | -1.10% | 1,513,680 |
| Feb 4, 2026 | 10.85 | 10.93 | 10.80 | 10.91 | 10.91 | 0.46% | 1,630,958 |
| Feb 3, 2026 | 10.81 | 10.93 | 10.72 | 10.86 | 10.86 | 1.21% | 3,064,250 |
| Feb 2, 2026 | 10.82 | 10.85 | 10.68 | 10.73 | 10.73 | -0.83% | 2,350,712 |
| Jan 30, 2026 | 11.27 | 11.27 | 10.75 | 10.82 | 10.82 | -4.25% | 4,495,976 |
| Jan 29, 2026 | 11.35 | 11.35 | 11.19 | 11.30 | 11.30 | -0.09% | 1,582,942 |
| Jan 28, 2026 | 11.35 | 11.44 | 11.30 | 11.31 | 11.31 | -0.35% | 1,926,709 |
| Jan 27, 2026 | 11.17 | 11.35 | 11.15 | 11.35 | 11.35 | 1.43% | 1,101,719 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.04 | 11.19 | 11.19 | - | 1,499,508 |
| Jan 23, 2026 | 11.24 | 11.24 | 11.13 | 11.19 | 11.19 | -0.18% | 2,033,114 |
| Jan 22, 2026 | 11.24 | 11.33 | 11.20 | 11.21 | 11.21 | - | 1,960,800 |
| Jan 21, 2026 | 11.20 | 11.23 | 11.05 | 11.21 | 11.21 | 0.45% | 1,674,304 |
| Jan 20, 2026 | 11.24 | 11.26 | 11.15 | 11.16 | 11.16 | -2.28% | 2,948,846 |
| Jan 16, 2026 | 11.20 | 11.42 | 11.18 | 11.42 | 11.42 | 1.96% | 1,788,039 |
| Jan 15, 2026 | 11.03 | 11.22 | 10.96 | 11.20 | 11.20 | 1.73% | 1,761,171 |
| Jan 14, 2026 | 10.88 | 11.02 | 10.81 | 11.01 | 11.01 | 1.19% | 1,119,787 |
| Jan 13, 2026 | 10.95 | 10.98 | 10.82 | 10.88 | 10.88 | -0.46% | 753,633 |
| Jan 12, 2026 | 10.91 | 10.96 | 10.83 | 10.93 | 10.93 | -0.09% | 298,275 |
| Jan 9, 2026 | 10.95 | 11.05 | 10.91 | 10.94 | 10.94 | 1.30% | 730,162 |
| Jan 8, 2026 | 10.63 | 10.89 | 10.63 | 10.80 | 10.80 | 1.41% | 911,740 |
| Jan 7, 2026 | 10.76 | 10.82 | 10.65 | 10.65 | 10.65 | -1.02% | 501,826 |
| Jan 6, 2026 | 10.72 | 10.77 | 10.62 | 10.76 | 10.76 | 0.37% | 458,835 |
| Jan 5, 2026 | 10.70 | 10.74 | 10.58 | 10.72 | 10.72 | - | 701,246 |
| Jan 2, 2026 | 10.55 | 10.78 | 10.46 | 10.72 | 10.72 | 2.00% | 687,322 |
| Dec 31, 2025 | 10.54 | 10.59 | 10.51 | 10.51 | 10.51 | - | 727,360 |
| Dec 30, 2025 | 10.51 | 10.56 | 10.49 | 10.51 | 10.51 | - | 947,183 |
| Dec 29, 2025 | 10.60 | 10.61 | 10.48 | 10.51 | 10.51 | -3.75% | 494,463 |
| Dec 26, 2025 | 10.94 | 10.98 | 10.87 | 10.92 | 10.58 | -0.18% | 397,822 |
| Dec 24, 2025 | 10.87 | 10.95 | 10.85 | 10.94 | 10.60 | 0.92% | 619,416 |
| Dec 23, 2025 | 10.99 | 11.00 | 10.83 | 10.84 | 10.50 | -1.19% | 618,825 |
| Dec 22, 2025 | 10.88 | 11.00 | 10.88 | 10.97 | 10.63 | 0.83% | 1,549,733 |
| Dec 19, 2025 | 10.86 | 10.95 | 10.86 | 10.88 | 10.54 | 0.09% | 749,444 |
| Dec 18, 2025 | 10.83 | 10.92 | 10.82 | 10.87 | 10.53 | 0.65% | 835,095 |
| Dec 17, 2025 | 10.71 | 10.89 | 10.71 | 10.80 | 10.47 | 1.31% | 398,007 |
| Dec 16, 2025 | 10.77 | 10.78 | 10.65 | 10.66 | 10.33 | -0.84% | 361,249 |
| Dec 15, 2025 | 10.73 | 10.79 | 10.69 | 10.75 | 10.42 | 0.28% | 592,315 |
| Dec 12, 2025 | 10.77 | 10.85 | 10.72 | 10.72 | 10.39 | -0.28% | 548,793 |
| Dec 11, 2025 | 10.80 | 10.83 | 10.72 | 10.75 | 10.42 | -0.09% | 523,071 |
| Dec 10, 2025 | 10.68 | 10.81 | 10.67 | 10.76 | 10.43 | 0.84% | 1,532,505 |
| Dec 9, 2025 | 10.78 | 10.84 | 10.67 | 10.67 | 10.34 | -0.84% | 764,849 |
| Dec 8, 2025 | 10.87 | 10.88 | 10.75 | 10.76 | 10.43 | -1.10% | 493,232 |
| Dec 5, 2025 | 10.82 | 10.91 | 10.80 | 10.88 | 10.54 | 0.74% | 318,347 |
| Dec 4, 2025 | 10.88 | 10.91 | 10.77 | 10.80 | 10.47 | -0.64% | 451,536 |
| Dec 3, 2025 | 10.79 | 10.88 | 10.79 | 10.87 | 10.53 | 0.83% | 454,206 |
| Dec 2, 2025 | 10.82 | 10.83 | 10.75 | 10.78 | 10.45 | -0.19% | 521,118 |
| Dec 1, 2025 | 10.77 | 10.83 | 10.73 | 10.80 | 10.47 | -0.28% | 707,717 |
| Nov 28, 2025 | 10.84 | 10.88 | 10.80 | 10.83 | 10.49 | - | 230,428 |
| Nov 26, 2025 | 10.72 | 10.91 | 10.72 | 10.83 | 10.49 | 1.03% | 534,379 |
| Nov 25, 2025 | 10.50 | 10.73 | 10.50 | 10.72 | 10.39 | 2.49% | 423,636 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.40 | 10.46 | 10.14 | - | 556,819 |
| Nov 21, 2025 | 10.31 | 10.50 | 10.27 | 10.46 | 10.14 | 2.15% | 764,468 |
| Nov 20, 2025 | 10.32 | 10.40 | 10.24 | 10.24 | 9.92 | -0.49% | 653,305 |
| Nov 19, 2025 | 10.32 | 10.36 | 10.26 | 10.29 | 9.97 | -0.19% | 568,614 |
| Nov 18, 2025 | 10.28 | 10.33 | 10.23 | 10.31 | 9.99 | 0.29% | 535,225 |
| Nov 17, 2025 | 10.43 | 10.45 | 10.28 | 10.28 | 9.96 | -1.25% | 688,933 |
| Nov 14, 2025 | 10.44 | 10.45 | 10.34 | 10.41 | 10.09 | -0.29% | 356,051 |
| Nov 13, 2025 | 10.45 | 10.51 | 10.41 | 10.44 | 10.12 | -0.29% | 500,456 |
| Nov 12, 2025 | 10.57 | 10.58 | 10.44 | 10.47 | 10.15 | -0.66% | 615,883 |
| Nov 11, 2025 | 10.44 | 10.57 | 10.44 | 10.54 | 10.21 | 1.25% | 720,342 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.09 | -0.67% | 473,835 |
| Nov 7, 2025 | 10.39 | 10.49 | 10.36 | 10.48 | 10.16 | 0.96% | 500,240 |
| Nov 6, 2025 | 10.51 | 10.54 | 10.38 | 10.38 | 10.06 | -1.24% | 455,774 |
| Nov 5, 2025 | 10.47 | 10.54 | 10.46 | 10.51 | 10.18 | 0.48% | 529,356 |
| Nov 4, 2025 | 10.31 | 10.46 | 10.31 | 10.46 | 10.14 | 0.77% | 442,602 |
| Nov 3, 2025 | 10.35 | 10.38 | 10.22 | 10.38 | 10.06 | 0.29% | 896,455 |
| Oct 31, 2025 | 10.34 | 10.38 | 10.20 | 10.35 | 10.03 | 0.19% | 906,285 |
| Oct 30, 2025 | 10.40 | 10.46 | 10.28 | 10.33 | 10.01 | -0.86% | 1,146,513 |
| Oct 29, 2025 | 10.53 | 10.61 | 10.40 | 10.42 | 10.10 | -0.95% | 635,096 |
| Oct 28, 2025 | 10.58 | 10.61 | 10.49 | 10.52 | 10.19 | -0.75% | 497,972 |
| Oct 27, 2025 | 10.60 | 10.63 | 10.55 | 10.60 | 10.27 | 0.38% | 590,492 |
| Oct 24, 2025 | 10.56 | 10.65 | 10.55 | 10.56 | 10.23 | 0.67% | 470,517 |
| Oct 23, 2025 | 10.59 | 10.60 | 10.48 | 10.49 | 10.16 | -0.85% | 646,820 |
| Oct 22, 2025 | 10.50 | 10.60 | 10.49 | 10.58 | 10.25 | 1.05% | 518,560 |
| Oct 21, 2025 | 10.50 | 10.51 | 10.42 | 10.47 | 10.15 | -0.29% | 491,361 |
| Oct 20, 2025 | 10.41 | 10.52 | 10.36 | 10.50 | 10.17 | 1.06% | 902,806 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.27 | 10.39 | 10.07 | 0.78% | 593,499 |
| Oct 16, 2025 | 10.48 | 10.51 | 10.29 | 10.31 | 9.99 | -1.62% | 586,234 |
| Oct 15, 2025 | 10.53 | 10.54 | 10.46 | 10.48 | 10.16 | 0.10% | 363,559 |
| Oct 14, 2025 | 10.34 | 10.51 | 10.33 | 10.47 | 10.15 | 0.67% | 425,837 |
| Oct 13, 2025 | 10.33 | 10.41 | 10.27 | 10.40 | 10.08 | 1.27% | 485,847 |
| Oct 10, 2025 | 10.39 | 10.44 | 10.25 | 10.27 | 9.95 | -0.96% | 531,166 |