VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.61
-0.01 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
10.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.64 | 10.68 | 10.61 | 10.63 | - | 0.05% | 235,043 |
| Apr 27, 2026 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 0.38% | 537,297 |
| Apr 24, 2026 | 10.45 | 10.60 | 10.44 | 10.58 | 10.58 | 1.05% | 1,337,041 |
| Apr 23, 2026 | 10.53 | 10.56 | 10.42 | 10.47 | 10.47 | -0.66% | 873,168 |
| Apr 22, 2026 | 10.59 | 10.63 | 10.50 | 10.54 | 10.54 | 0.19% | 927,692 |
| Apr 21, 2026 | 10.55 | 10.66 | 10.47 | 10.52 | 10.52 | -0.09% | 785,926 |
| Apr 20, 2026 | 10.47 | 10.53 | 10.39 | 10.53 | 10.53 | -0.38% | 876,714 |
| Apr 17, 2026 | 10.43 | 10.59 | 10.40 | 10.57 | 10.57 | 2.32% | 843,436 |
| Apr 16, 2026 | 10.49 | 10.50 | 10.31 | 10.33 | 10.33 | -1.90% | 995,667 |
| Apr 15, 2026 | 10.46 | 10.53 | 10.38 | 10.53 | 10.53 | 0.96% | 756,195 |
| Apr 14, 2026 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 0.77% | 793,685 |
| Apr 13, 2026 | 10.22 | 10.36 | 10.16 | 10.35 | 10.35 | 0.88% | 1,157,393 |
| Apr 10, 2026 | 10.28 | 10.31 | 10.21 | 10.26 | 10.26 | - | 891,697 |
| Apr 9, 2026 | 10.12 | 10.30 | 10.12 | 10.26 | 10.26 | 0.98% | 1,442,103 |
| Apr 8, 2026 | 10.15 | 10.19 | 10.08 | 10.16 | 10.16 | 2.32% | 2,188,233 |
| Apr 7, 2026 | 9.99 | 10.03 | 9.89 | 9.93 | 9.93 | -0.80% | 913,609 |
| Apr 6, 2026 | 9.94 | 10.07 | 9.92 | 10.01 | 10.01 | 0.40% | 1,148,813 |
| Apr 2, 2026 | 9.72 | 9.97 | 9.70 | 9.97 | 9.97 | 1.22% | 1,557,543 |
| Apr 1, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -4.00% | 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 |
| Feb 2, 2026 | 10.82 | 10.85 | 10.68 | 10.73 | 10.36 | -0.83% | 2,350,741 |
| Jan 30, 2026 | 11.27 | 11.27 | 10.75 | 10.82 | 10.44 | -4.25% | 4,496,303 |
| Jan 29, 2026 | 11.35 | 11.35 | 11.19 | 11.30 | 10.91 | -0.09% | 1,584,576 |
| Jan 28, 2026 | 11.35 | 11.44 | 11.30 | 11.31 | 10.91 | -0.35% | 1,927,610 |
| Jan 27, 2026 | 11.17 | 11.35 | 11.15 | 11.35 | 10.95 | 1.43% | 1,101,830 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.04 | 11.19 | 10.80 | - | 1,500,891 |
| Jan 23, 2026 | 11.24 | 11.24 | 11.13 | 11.19 | 10.80 | -0.18% | 2,033,185 |
| Jan 22, 2026 | 11.24 | 11.33 | 11.20 | 11.21 | 10.82 | - | 1,960,836 |
| Jan 21, 2026 | 11.20 | 11.23 | 11.05 | 11.21 | 10.82 | 0.45% | 1,674,750 |
| Jan 20, 2026 | 11.24 | 11.26 | 11.15 | 11.16 | 10.77 | -2.28% | 2,949,327 |
| Jan 16, 2026 | 11.20 | 11.42 | 11.18 | 11.42 | 11.02 | 1.96% | 1,788,862 |
| Jan 15, 2026 | 11.03 | 11.22 | 10.96 | 11.20 | 10.81 | 1.73% | 1,768,596 |
| Jan 14, 2026 | 10.88 | 11.02 | 10.81 | 11.01 | 10.63 | 1.19% | 1,119,794 |
| Jan 13, 2026 | 10.95 | 10.98 | 10.82 | 10.88 | 10.50 | -0.46% | 754,474 |
| Jan 12, 2026 | 10.91 | 10.96 | 10.83 | 10.93 | 10.55 | -0.09% | 298,318 |
| Jan 9, 2026 | 10.95 | 11.05 | 10.91 | 10.94 | 10.56 | 1.30% | 730,169 |
| Jan 8, 2026 | 10.63 | 10.89 | 10.63 | 10.80 | 10.42 | 1.41% | 918,027 |
| Jan 7, 2026 | 10.76 | 10.82 | 10.65 | 10.65 | 10.28 | -1.02% | 501,957 |
| Jan 6, 2026 | 10.72 | 10.77 | 10.62 | 10.76 | 10.38 | 0.37% | 458,875 |
| Jan 5, 2026 | 10.70 | 10.74 | 10.58 | 10.72 | 10.35 | - | 701,655 |
| Jan 2, 2026 | 10.55 | 10.78 | 10.46 | 10.72 | 10.35 | 2.00% | 687,486 |
| Dec 31, 2025 | 10.54 | 10.59 | 10.51 | 10.51 | 10.14 | - | 727,683 |
| Dec 30, 2025 | 10.51 | 10.56 | 10.49 | 10.51 | 10.14 | - | 947,183 |
| Dec 29, 2025 | 10.60 | 10.61 | 10.48 | 10.51 | 10.14 | -3.75% | 494,463 |
| Dec 26, 2025 | 10.94 | 10.98 | 10.87 | 10.92 | 10.21 | -0.18% | 397,822 |
| Dec 24, 2025 | 10.87 | 10.95 | 10.85 | 10.94 | 10.23 | 0.92% | 619,416 |
| Dec 23, 2025 | 10.99 | 11.00 | 10.83 | 10.84 | 10.14 | -1.19% | 618,825 |
| Dec 22, 2025 | 10.88 | 11.00 | 10.88 | 10.97 | 10.26 | 0.83% | 1,549,733 |
| Dec 19, 2025 | 10.86 | 10.95 | 10.86 | 10.88 | 10.17 | 0.09% | 749,444 |
| Dec 18, 2025 | 10.83 | 10.92 | 10.82 | 10.87 | 10.17 | 0.65% | 835,095 |
| Dec 17, 2025 | 10.71 | 10.89 | 10.71 | 10.80 | 10.10 | 1.31% | 398,007 |
| Dec 16, 2025 | 10.77 | 10.78 | 10.65 | 10.66 | 9.97 | -0.84% | 361,249 |
| Dec 15, 2025 | 10.73 | 10.79 | 10.69 | 10.75 | 10.05 | 0.28% | 592,315 |
| Dec 12, 2025 | 10.77 | 10.85 | 10.72 | 10.72 | 10.02 | -0.28% | 548,793 |
| Dec 11, 2025 | 10.80 | 10.83 | 10.72 | 10.75 | 10.05 | -0.09% | 523,071 |
| Dec 10, 2025 | 10.68 | 10.81 | 10.67 | 10.76 | 10.06 | 0.84% | 1,532,505 |
| Dec 9, 2025 | 10.78 | 10.84 | 10.67 | 10.67 | 9.98 | -0.84% | 764,849 |
| Dec 8, 2025 | 10.87 | 10.88 | 10.75 | 10.76 | 10.06 | -1.10% | 493,232 |
| Dec 5, 2025 | 10.82 | 10.91 | 10.80 | 10.88 | 10.17 | 0.74% | 318,347 |
| Dec 4, 2025 | 10.88 | 10.91 | 10.77 | 10.80 | 10.10 | -0.64% | 451,536 |
| Dec 3, 2025 | 10.79 | 10.88 | 10.79 | 10.87 | 10.17 | 0.83% | 454,206 |