VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.30
+0.14 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
10.15
-0.15 (-1.46%)
After-hours: Jun 26, 2026, 8:00 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.15 | 10.30 | 10.12 | 10.30 | 10.30 | 1.38% | 592,695 |
| Jun 25, 2026 | 10.11 | 10.22 | 10.09 | 10.16 | 10.16 | 0.40% | 833,481 |
| Jun 24, 2026 | 10.11 | 10.21 | 10.08 | 10.12 | 10.12 | 0.20% | 652,546 |
| Jun 23, 2026 | 9.98 | 10.12 | 9.98 | 10.10 | 10.10 | 1.00% | 506,677 |
| Jun 22, 2026 | 10.07 | 10.13 | 9.99 | 10.00 | 10.00 | -0.79% | 872,179 |
| Jun 18, 2026 | 10.11 | 10.12 | 10.05 | 10.08 | 10.08 | 0.50% | 565,102 |
| Jun 17, 2026 | 10.20 | 10.21 | 9.97 | 10.03 | 10.03 | -1.86% | 546,262 |
| Jun 16, 2026 | 10.14 | 10.25 | 10.14 | 10.22 | 10.22 | 1.09% | 470,765 |
| Jun 15, 2026 | 10.15 | 10.24 | 10.09 | 10.11 | 10.11 | 0.10% | 583,583 |
| Jun 12, 2026 | 10.10 | 10.13 | 10.07 | 10.10 | 10.10 | 0.40% | 535,125 |
| Jun 11, 2026 | 10.06 | 10.11 | 9.99 | 10.06 | 10.06 | 0.70% | 1,249,252 |
| Jun 10, 2026 | 10.09 | 10.11 | 9.98 | 9.99 | 9.99 | -0.99% | 1,070,043 |
| Jun 9, 2026 | 9.93 | 10.10 | 9.93 | 10.09 | 10.09 | 2.33% | 1,094,403 |
| Jun 8, 2026 | 10.03 | 10.07 | 9.86 | 9.86 | 9.86 | -1.40% | 881,645 |
| Jun 5, 2026 | 10.03 | 10.07 | 9.97 | 10.00 | 10.00 | -0.60% | 590,564 |
| Jun 4, 2026 | 9.99 | 10.11 | 9.99 | 10.06 | 10.06 | 1.31% | 958,967 |
| Jun 3, 2026 | 10.01 | 10.04 | 9.90 | 9.93 | 9.93 | -1.29% | 737,766 |
| Jun 2, 2026 | 10.03 | 10.13 | 10.02 | 10.06 | 10.06 | 0.30% | 497,341 |
| Jun 1, 2026 | 10.09 | 10.13 | 10.01 | 10.03 | 10.03 | -1.28% | 695,948 |
| May 29, 2026 | 10.13 | 10.19 | 10.11 | 10.16 | 10.16 | 0.10% | 613,038 |
| May 28, 2026 | 10.13 | 10.16 | 10.09 | 10.15 | 10.15 | - | 717,774 |
| May 27, 2026 | 10.11 | 10.22 | 10.11 | 10.15 | 10.15 | 0.59% | 754,987 |
| May 26, 2026 | 10.03 | 10.11 | 10.01 | 10.09 | 10.09 | 0.80% | 581,850 |
| May 22, 2026 | 10.09 | 10.11 | 9.98 | 10.01 | 10.01 | -0.50% | 643,130 |
| May 21, 2026 | 9.98 | 10.09 | 9.90 | 10.06 | 10.06 | 0.40% | 818,301 |
| May 20, 2026 | 9.93 | 10.05 | 9.87 | 10.02 | 10.02 | 1.11% | 956,775 |
| May 19, 2026 | 9.96 | 10.01 | 9.87 | 9.91 | 9.91 | -1.10% | 916,166 |
| May 18, 2026 | 10.04 | 10.13 | 10.01 | 10.02 | 10.02 | - | 674,779 |
| May 15, 2026 | 10.09 | 10.10 | 9.99 | 10.02 | 10.02 | -1.47% | 628,007 |
| May 14, 2026 | 10.25 | 10.27 | 10.16 | 10.17 | 10.17 | -0.20% | 585,250 |
| May 13, 2026 | 10.21 | 10.25 | 10.16 | 10.19 | 10.19 | -0.68% | 975,445 |
| May 12, 2026 | 10.31 | 10.34 | 10.24 | 10.26 | 10.26 | -0.68% | 633,992 |
| May 11, 2026 | 10.48 | 10.48 | 10.32 | 10.33 | 10.33 | -1.62% | 1,039,803 |
| May 8, 2026 | 10.47 | 10.53 | 10.40 | 10.50 | 10.50 | 0.10% | 515,601 |
| May 7, 2026 | 10.55 | 10.55 | 10.43 | 10.49 | 10.49 | -0.57% | 749,277 |
| May 6, 2026 | 10.55 | 10.58 | 10.50 | 10.55 | 10.55 | 0.67% | 664,290 |
| May 5, 2026 | 10.45 | 10.52 | 10.41 | 10.48 | 10.48 | 0.38% | 823,230 |
| May 4, 2026 | 10.57 | 10.58 | 10.42 | 10.44 | 10.44 | -1.79% | 446,761 |
| May 1, 2026 | 10.61 | 10.68 | 10.56 | 10.63 | 10.63 | 0.47% | 454,727 |
| Apr 30, 2026 | 10.48 | 10.66 | 10.47 | 10.58 | 10.58 | 1.34% | 644,382 |
| Apr 29, 2026 | 10.59 | 10.60 | 10.40 | 10.44 | 10.44 | -1.60% | 357,650 |
| Apr 28, 2026 | 10.64 | 10.68 | 10.58 | 10.61 | 10.61 | -0.09% | 370,310 |
| Apr 27, 2026 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 0.38% | 537,390 |
| Apr 24, 2026 | 10.45 | 10.60 | 10.44 | 10.58 | 10.58 | 1.05% | 1,338,215 |
| Apr 23, 2026 | 10.53 | 10.56 | 10.42 | 10.47 | 10.47 | -0.66% | 873,382 |
| Apr 22, 2026 | 10.59 | 10.63 | 10.50 | 10.54 | 10.54 | 0.19% | 927,896 |
| Apr 21, 2026 | 10.55 | 10.66 | 10.47 | 10.52 | 10.52 | -0.09% | 785,973 |
| Apr 20, 2026 | 10.47 | 10.53 | 10.39 | 10.53 | 10.53 | -0.38% | 889,548 |
| Apr 17, 2026 | 10.43 | 10.59 | 10.40 | 10.57 | 10.57 | 2.32% | 843,472 |
| Apr 16, 2026 | 10.49 | 10.50 | 10.31 | 10.33 | 10.33 | -1.90% | 997,405 |
| Apr 15, 2026 | 10.46 | 10.53 | 10.38 | 10.53 | 10.53 | 0.96% | 756,804 |
| Apr 14, 2026 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 0.77% | 794,389 |
| Apr 13, 2026 | 10.22 | 10.36 | 10.16 | 10.35 | 10.35 | 0.88% | 1,157,599 |
| Apr 10, 2026 | 10.28 | 10.31 | 10.21 | 10.26 | 10.26 | - | 891,707 |
| Apr 9, 2026 | 10.12 | 10.30 | 10.12 | 10.26 | 10.26 | 0.98% | 1,449,120 |
| Apr 8, 2026 | 10.15 | 10.19 | 10.08 | 10.16 | 10.16 | 2.32% | 2,188,393 |
| Apr 7, 2026 | 9.99 | 10.03 | 9.89 | 9.93 | 9.93 | -0.80% | 941,468 |
| Apr 6, 2026 | 9.94 | 10.07 | 9.92 | 10.01 | 10.01 | 0.40% | 1,148,828 |
| Apr 2, 2026 | 9.72 | 9.97 | 9.70 | 9.97 | 9.97 | 1.22% | 1,557,638 |
| Apr 1, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.52% | 1,416,664 |
| Mar 31, 2026 | 10.12 | 10.27 | 10.05 | 10.26 | 9.90 | 2.70% | 1,552,284 |
| Mar 30, 2026 | 9.94 | 10.09 | 9.85 | 9.99 | 9.64 | 1.63% | 1,226,822 |
| Mar 27, 2026 | 9.96 | 9.96 | 9.79 | 9.83 | 9.49 | -1.80% | 1,784,480 |
| Mar 26, 2026 | 10.07 | 10.12 | 9.99 | 10.01 | 9.66 | -1.09% | 1,126,745 |
| Mar 25, 2026 | 10.07 | 10.18 | 10.04 | 10.12 | 9.77 | 1.61% | 1,344,458 |
| Mar 24, 2026 | 9.97 | 10.07 | 9.89 | 9.96 | 9.61 | -0.30% | 1,014,417 |
| Mar 23, 2026 | 9.93 | 10.11 | 9.88 | 9.99 | 9.64 | 2.04% | 3,704,688 |
| Mar 20, 2026 | 10.22 | 10.24 | 9.75 | 9.79 | 9.45 | -4.30% | 5,360,984 |
| Mar 19, 2026 | 10.17 | 10.31 | 10.16 | 10.23 | 9.87 | 0.59% | 3,464,394 |
| Mar 18, 2026 | 10.27 | 10.34 | 10.17 | 10.17 | 9.81 | -1.55% | 1,938,905 |
| Mar 17, 2026 | 10.31 | 10.41 | 10.31 | 10.33 | 9.97 | 1.08% | 1,542,047 |
| Mar 16, 2026 | 10.26 | 10.38 | 10.22 | 10.22 | 9.86 | 0.44% | 1,477,208 |
| Mar 13, 2026 | 10.37 | 10.43 | 10.16 | 10.18 | 9.82 | -1.21% | 1,687,495 |
| Mar 12, 2026 | 10.43 | 10.46 | 10.29 | 10.30 | 9.94 | -1.90% | 1,473,815 |
| Mar 11, 2026 | 10.54 | 10.54 | 10.40 | 10.50 | 10.13 | -0.38% | 1,855,311 |
| Mar 10, 2026 | 10.46 | 10.66 | 10.43 | 10.54 | 10.17 | 1.05% | 1,962,451 |
| Mar 9, 2026 | 10.38 | 10.47 | 10.12 | 10.43 | 10.07 | -0.67% | 3,148,938 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.41 | 10.50 | 10.13 | -1.50% | 3,236,202 |
| Mar 5, 2026 | 10.67 | 10.77 | 10.60 | 10.66 | 10.29 | -0.51% | 1,753,910 |
| Mar 4, 2026 | 10.71 | 10.80 | 10.67 | 10.72 | 10.34 | 0.14% | 1,021,237 |
| Mar 3, 2026 | 10.62 | 10.80 | 10.58 | 10.70 | 10.33 | -1.02% | 1,418,312 |
| Mar 2, 2026 | 10.58 | 10.88 | 10.45 | 10.81 | 10.43 | 0.65% | 1,567,365 |
| Feb 27, 2026 | 10.75 | 10.81 | 10.71 | 10.74 | 10.36 | -0.19% | 1,405,888 |
| Feb 26, 2026 | 10.65 | 10.80 | 10.64 | 10.76 | 10.38 | 1.13% | 2,251,519 |
| Feb 25, 2026 | 10.64 | 10.66 | 10.48 | 10.64 | 10.27 | 0.09% | 2,099,706 |
| Feb 24, 2026 | 10.62 | 10.65 | 10.49 | 10.63 | 10.26 | 0.19% | 1,152,967 |
| Feb 23, 2026 | 10.74 | 10.83 | 10.57 | 10.61 | 10.24 | -1.39% | 1,162,333 |
| Feb 20, 2026 | 10.70 | 10.76 | 10.66 | 10.76 | 10.38 | 0.28% | 1,204,651 |
| Feb 19, 2026 | 10.74 | 10.77 | 10.65 | 10.73 | 10.36 | -0.28% | 2,360,497 |
| Feb 18, 2026 | 10.75 | 10.85 | 10.71 | 10.76 | 10.38 | - | 2,871,941 |
| Feb 17, 2026 | 10.86 | 10.86 | 10.65 | 10.76 | 10.38 | -0.55% | 1,558,219 |
| Feb 13, 2026 | 10.78 | 10.93 | 10.64 | 10.82 | 10.44 | 0.56% | 1,649,430 |
| Feb 12, 2026 | 10.85 | 10.92 | 10.72 | 10.76 | 10.38 | -0.19% | 1,234,310 |
| Feb 11, 2026 | 10.78 | 10.89 | 10.75 | 10.78 | 10.40 | 0.47% | 1,813,637 |
| Feb 10, 2026 | 10.73 | 10.74 | 10.67 | 10.73 | 10.36 | 0.47% | 1,589,901 |
| Feb 9, 2026 | 10.78 | 10.78 | 10.55 | 10.68 | 10.31 | -1.02% | 1,730,273 |
| Feb 6, 2026 | 10.84 | 10.86 | 10.77 | 10.79 | 10.41 | - | 1,518,941 |
| Feb 5, 2026 | 10.84 | 10.92 | 10.76 | 10.79 | 10.41 | -1.10% | 1,515,507 |
| Feb 4, 2026 | 10.85 | 10.93 | 10.80 | 10.91 | 10.53 | 0.46% | 1,631,227 |
| Feb 3, 2026 | 10.81 | 10.93 | 10.72 | 10.86 | 10.48 | 1.21% | 3,064,774 |