VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.56
+0.07 (0.67%)
At close: Oct 24, 2025, 4:00 PM EDT
10.56
0.00 (-0.03%)
After-hours: Oct 24, 2025, 8:00 PM EDT

MORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.5610.6510.5510.5610.560.67%470,517
Oct 23, 202510.5910.6010.4810.4910.49-0.85%646,820
Oct 22, 202510.5010.6010.4910.5810.581.05%518,560
Oct 21, 202510.5010.5110.4210.4710.47-0.29%491,361
Oct 20, 202510.4110.5210.3610.5010.501.06%902,806
Oct 17, 202510.3010.4010.2710.3910.390.78%593,499
Oct 16, 202510.4810.5110.2910.3110.31-1.62%586,234
Oct 15, 202510.5310.5410.4610.4810.480.10%363,559
Oct 14, 202510.3410.5110.3310.4710.470.67%425,837
Oct 13, 202510.3310.4110.2710.4010.401.27%485,847
Oct 10, 202510.3910.4410.2510.2710.27-0.96%531,166
Oct 9, 202510.5210.5610.3510.3710.37-1.33%299,837
Oct 8, 202510.4610.5210.4310.5110.510.86%387,046
Oct 7, 202510.3910.4610.3710.4210.420.29%708,335
Oct 6, 202510.5610.6010.3810.3910.39-1.80%949,908
Oct 3, 202510.5610.6710.5510.5810.580.38%550,644
Oct 2, 202510.5310.5810.4210.5410.540.09%485,065
Oct 1, 202510.3910.5410.3710.5310.53-2.23%808,152
Sep 30, 202510.7210.7710.6310.7710.410.65%784,276
Sep 29, 202510.8110.8110.6410.7010.34-0.65%809,032
Sep 26, 202510.7410.8210.7110.7710.410.56%275,281
Sep 25, 202510.7010.7310.6510.7110.35-331,507
Sep 24, 202510.7410.7610.6810.7110.35-0.37%654,559
Sep 23, 202510.7010.8010.7010.7510.390.56%636,330
Sep 22, 202510.9210.9210.6910.6910.33-1.93%793,793
Sep 19, 202511.0511.0510.8810.9010.54-0.73%507,094
Sep 18, 202511.0711.0710.9310.9810.61-0.63%629,394
Sep 17, 202511.0111.1910.9811.0510.680.73%533,187
Sep 16, 202511.0911.1210.9310.9710.60-1.08%554,414
Sep 15, 202511.1511.1511.0711.0910.72-0.09%497,708
Sep 12, 202511.1911.1911.0911.1010.73-0.72%394,946
Sep 11, 202511.2311.2911.1711.1810.81-0.09%430,781
Sep 10, 202511.3011.3411.1811.1910.82-0.71%614,131
Sep 9, 202511.2911.3511.2511.2710.89-0.27%632,009
Sep 8, 202511.3311.3511.2611.3010.92-0.35%628,824
Sep 5, 202511.2711.4011.2511.3410.961.07%659,143
Sep 4, 202511.0911.2311.0711.2210.851.54%730,730
Sep 3, 202510.8811.0510.8611.0510.681.47%298,198
Sep 2, 202510.8810.9310.8210.8910.53-0.91%382,490
Aug 29, 202510.8711.0010.8710.9910.621.01%314,683
Aug 28, 202510.9210.9210.8410.8810.52-0.09%464,045
Aug 27, 202510.9010.9710.8610.8910.53-0.27%263,175
Aug 26, 202510.8910.9310.8410.9210.560.46%314,962
Aug 25, 202510.9510.9610.8710.8710.51-0.82%419,108
Aug 22, 202510.6710.9710.6610.9610.603.01%862,076
Aug 21, 202510.7410.7410.6210.6410.29-1.48%403,730
Aug 20, 202510.7510.8110.7310.8010.440.75%389,486
Aug 19, 202510.6810.7910.6610.7210.360.56%378,801
Aug 18, 202510.7310.7410.6610.6610.31-0.65%456,787
Aug 15, 202510.7510.7810.7210.7310.37-0.28%363,432