VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.88
+0.08 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
10.87
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 8:00 PM EST
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.82 | 10.91 | 10.80 | 10.88 | 10.88 | 0.74% | 318,336 |
| Dec 4, 2025 | 10.88 | 10.91 | 10.77 | 10.80 | 10.80 | -0.64% | 451,500 |
| Dec 3, 2025 | 10.79 | 10.88 | 10.79 | 10.87 | 10.87 | 0.83% | 454,088 |
| Dec 2, 2025 | 10.82 | 10.83 | 10.75 | 10.78 | 10.78 | -0.19% | 521,117 |
| Dec 1, 2025 | 10.77 | 10.83 | 10.73 | 10.80 | 10.80 | -0.28% | 706,515 |
| Nov 28, 2025 | 10.84 | 10.88 | 10.80 | 10.83 | 10.83 | - | 196,474 |
| Nov 26, 2025 | 10.72 | 10.91 | 10.72 | 10.83 | 10.83 | 1.03% | 534,372 |
| Nov 25, 2025 | 10.50 | 10.73 | 10.50 | 10.72 | 10.72 | 2.49% | 423,521 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.40 | 10.46 | 10.46 | - | 556,819 |
| Nov 21, 2025 | 10.31 | 10.50 | 10.27 | 10.46 | 10.46 | 2.15% | 764,468 |
| Nov 20, 2025 | 10.32 | 10.40 | 10.24 | 10.24 | 10.24 | -0.49% | 653,305 |
| Nov 19, 2025 | 10.32 | 10.36 | 10.26 | 10.29 | 10.29 | -0.19% | 568,614 |
| Nov 18, 2025 | 10.28 | 10.33 | 10.23 | 10.31 | 10.31 | 0.29% | 535,225 |
| Nov 17, 2025 | 10.43 | 10.45 | 10.28 | 10.28 | 10.28 | -1.25% | 688,933 |
| Nov 14, 2025 | 10.44 | 10.45 | 10.34 | 10.41 | 10.41 | -0.29% | 356,051 |
| Nov 13, 2025 | 10.45 | 10.51 | 10.41 | 10.44 | 10.44 | -0.29% | 500,456 |
| Nov 12, 2025 | 10.57 | 10.58 | 10.44 | 10.47 | 10.47 | -0.66% | 615,883 |
| Nov 11, 2025 | 10.44 | 10.57 | 10.44 | 10.54 | 10.54 | 1.25% | 720,342 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -0.67% | 473,835 |
| Nov 7, 2025 | 10.39 | 10.49 | 10.36 | 10.48 | 10.48 | 0.96% | 500,240 |
| Nov 6, 2025 | 10.51 | 10.54 | 10.38 | 10.38 | 10.38 | -1.24% | 455,774 |
| Nov 5, 2025 | 10.47 | 10.54 | 10.46 | 10.51 | 10.51 | 0.48% | 529,356 |
| Nov 4, 2025 | 10.31 | 10.46 | 10.31 | 10.46 | 10.46 | 0.77% | 442,602 |
| Nov 3, 2025 | 10.35 | 10.38 | 10.22 | 10.38 | 10.38 | 0.29% | 896,455 |
| Oct 31, 2025 | 10.34 | 10.38 | 10.20 | 10.35 | 10.35 | 0.19% | 906,285 |
| Oct 30, 2025 | 10.40 | 10.46 | 10.28 | 10.33 | 10.33 | -0.86% | 1,146,513 |
| Oct 29, 2025 | 10.53 | 10.61 | 10.40 | 10.42 | 10.42 | -0.95% | 635,096 |
| Oct 28, 2025 | 10.58 | 10.61 | 10.49 | 10.52 | 10.52 | -0.75% | 497,972 |
| Oct 27, 2025 | 10.60 | 10.63 | 10.55 | 10.60 | 10.60 | 0.38% | 590,492 |
| Oct 24, 2025 | 10.56 | 10.65 | 10.55 | 10.56 | 10.56 | 0.67% | 470,517 |
| Oct 23, 2025 | 10.59 | 10.60 | 10.48 | 10.49 | 10.49 | -0.85% | 646,820 |
| Oct 22, 2025 | 10.50 | 10.60 | 10.49 | 10.58 | 10.58 | 1.05% | 518,560 |
| Oct 21, 2025 | 10.50 | 10.51 | 10.42 | 10.47 | 10.47 | -0.29% | 491,361 |
| Oct 20, 2025 | 10.41 | 10.52 | 10.36 | 10.50 | 10.50 | 1.06% | 902,806 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.27 | 10.39 | 10.39 | 0.78% | 593,499 |
| Oct 16, 2025 | 10.48 | 10.51 | 10.29 | 10.31 | 10.31 | -1.62% | 586,234 |
| Oct 15, 2025 | 10.53 | 10.54 | 10.46 | 10.48 | 10.48 | 0.10% | 363,559 |
| Oct 14, 2025 | 10.34 | 10.51 | 10.33 | 10.47 | 10.47 | 0.67% | 425,837 |
| Oct 13, 2025 | 10.33 | 10.41 | 10.27 | 10.40 | 10.40 | 1.27% | 485,847 |
| Oct 10, 2025 | 10.39 | 10.44 | 10.25 | 10.27 | 10.27 | -0.96% | 531,166 |
| Oct 9, 2025 | 10.52 | 10.56 | 10.35 | 10.37 | 10.37 | -1.33% | 299,837 |
| Oct 8, 2025 | 10.46 | 10.52 | 10.43 | 10.51 | 10.51 | 0.86% | 387,046 |
| Oct 7, 2025 | 10.39 | 10.46 | 10.37 | 10.42 | 10.42 | 0.29% | 708,335 |
| Oct 6, 2025 | 10.56 | 10.60 | 10.38 | 10.39 | 10.39 | -1.80% | 949,908 |
| Oct 3, 2025 | 10.56 | 10.67 | 10.55 | 10.58 | 10.58 | 0.38% | 550,644 |
| Oct 2, 2025 | 10.53 | 10.58 | 10.42 | 10.54 | 10.54 | 0.09% | 485,065 |
| Oct 1, 2025 | 10.39 | 10.54 | 10.37 | 10.53 | 10.53 | -2.23% | 808,152 |
| Sep 30, 2025 | 10.72 | 10.77 | 10.63 | 10.77 | 10.41 | 0.65% | 784,276 |
| Sep 29, 2025 | 10.81 | 10.81 | 10.64 | 10.70 | 10.34 | -0.65% | 809,032 |
| Sep 26, 2025 | 10.74 | 10.82 | 10.71 | 10.77 | 10.41 | 0.56% | 275,281 |
| Sep 25, 2025 | 10.70 | 10.73 | 10.65 | 10.71 | 10.35 | - | 331,507 |
| Sep 24, 2025 | 10.74 | 10.76 | 10.68 | 10.71 | 10.35 | -0.37% | 654,559 |
| Sep 23, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.39 | 0.56% | 636,330 |
| Sep 22, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.33 | -1.93% | 793,793 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.88 | 10.90 | 10.53 | -0.73% | 507,094 |
| Sep 18, 2025 | 11.07 | 11.07 | 10.93 | 10.98 | 10.61 | -0.63% | 629,394 |
| Sep 17, 2025 | 11.01 | 11.19 | 10.98 | 11.05 | 10.68 | 0.73% | 533,187 |
| Sep 16, 2025 | 11.09 | 11.12 | 10.93 | 10.97 | 10.60 | -1.08% | 554,414 |
| Sep 15, 2025 | 11.15 | 11.15 | 11.07 | 11.09 | 10.72 | -0.09% | 497,708 |
| Sep 12, 2025 | 11.19 | 11.19 | 11.09 | 11.10 | 10.73 | -0.72% | 394,946 |
| Sep 11, 2025 | 11.23 | 11.29 | 11.17 | 11.18 | 10.80 | -0.09% | 430,781 |
| Sep 10, 2025 | 11.30 | 11.34 | 11.18 | 11.19 | 10.81 | -0.71% | 614,131 |
| Sep 9, 2025 | 11.29 | 11.35 | 11.25 | 11.27 | 10.89 | -0.27% | 632,009 |
| Sep 8, 2025 | 11.33 | 11.35 | 11.26 | 11.30 | 10.92 | -0.35% | 628,824 |
| Sep 5, 2025 | 11.27 | 11.40 | 11.25 | 11.34 | 10.96 | 1.07% | 659,143 |
| Sep 4, 2025 | 11.09 | 11.23 | 11.07 | 11.22 | 10.84 | 1.54% | 730,730 |
| Sep 3, 2025 | 10.88 | 11.05 | 10.86 | 11.05 | 10.68 | 1.47% | 298,386 |
| Sep 2, 2025 | 10.88 | 10.93 | 10.82 | 10.89 | 10.52 | -0.91% | 382,490 |
| Aug 29, 2025 | 10.87 | 11.00 | 10.87 | 10.99 | 10.62 | 1.01% | 314,683 |
| Aug 28, 2025 | 10.92 | 10.92 | 10.84 | 10.88 | 10.51 | -0.09% | 464,045 |
| Aug 27, 2025 | 10.90 | 10.97 | 10.86 | 10.89 | 10.52 | -0.27% | 263,175 |
| Aug 26, 2025 | 10.89 | 10.93 | 10.84 | 10.92 | 10.55 | 0.46% | 314,962 |
| Aug 25, 2025 | 10.95 | 10.96 | 10.87 | 10.87 | 10.50 | -0.82% | 419,108 |
| Aug 22, 2025 | 10.67 | 10.97 | 10.66 | 10.96 | 10.59 | 3.01% | 862,076 |
| Aug 21, 2025 | 10.74 | 10.74 | 10.62 | 10.64 | 10.28 | -1.48% | 403,730 |
| Aug 20, 2025 | 10.75 | 10.81 | 10.73 | 10.80 | 10.44 | 0.75% | 389,486 |
| Aug 19, 2025 | 10.68 | 10.79 | 10.66 | 10.72 | 10.36 | 0.56% | 378,801 |
| Aug 18, 2025 | 10.73 | 10.74 | 10.66 | 10.66 | 10.30 | -0.65% | 456,787 |
| Aug 15, 2025 | 10.75 | 10.78 | 10.72 | 10.73 | 10.37 | -0.28% | 363,432 |
| Aug 14, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.40 | -0.55% | 450,555 |
| Aug 13, 2025 | 10.69 | 10.82 | 10.68 | 10.82 | 10.46 | 1.60% | 987,520 |
| Aug 12, 2025 | 10.54 | 10.67 | 10.54 | 10.65 | 10.29 | 1.33% | 356,930 |
| Aug 11, 2025 | 10.63 | 10.66 | 10.50 | 10.51 | 10.16 | -0.94% | 713,224 |
| Aug 8, 2025 | 10.62 | 10.66 | 10.58 | 10.61 | 10.25 | 0.19% | 269,870 |
| Aug 7, 2025 | 10.58 | 10.65 | 10.55 | 10.59 | 10.23 | 0.47% | 429,113 |
| Aug 6, 2025 | 10.65 | 10.65 | 10.50 | 10.54 | 10.18 | -1.31% | 711,737 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.61 | 10.68 | 10.32 | 0.09% | 653,554 |
| Aug 4, 2025 | 10.54 | 10.68 | 10.52 | 10.67 | 10.31 | 1.91% | 587,097 |
| Aug 1, 2025 | 10.43 | 10.51 | 10.39 | 10.47 | 10.12 | 0.38% | 1,455,719 |
| Jul 31, 2025 | 10.57 | 10.57 | 10.43 | 10.43 | 10.08 | -1.32% | 815,295 |
| Jul 30, 2025 | 10.75 | 10.78 | 10.54 | 10.57 | 10.21 | -1.67% | 637,112 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.66 | 10.75 | 10.39 | 0.47% | 398,023 |
| Jul 28, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.34 | -0.83% | 396,751 |
| Jul 25, 2025 | 10.72 | 10.79 | 10.66 | 10.79 | 10.43 | 0.65% | 412,136 |
| Jul 24, 2025 | 10.70 | 10.82 | 10.66 | 10.72 | 10.36 | -0.28% | 507,303 |
| Jul 23, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.39 | 1.13% | 816,066 |
| Jul 22, 2025 | 10.44 | 10.66 | 10.44 | 10.63 | 10.27 | 1.82% | 365,040 |
| Jul 21, 2025 | 10.49 | 10.53 | 10.41 | 10.44 | 10.09 | 0.10% | 854,623 |
| Jul 18, 2025 | 10.52 | 10.54 | 10.40 | 10.43 | 10.08 | -0.67% | 654,345 |
| Jul 17, 2025 | 10.54 | 10.61 | 10.47 | 10.50 | 10.15 | -0.66% | 898,767 |