VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.26
+0.27 (2.70%)
At close: Mar 31, 2026, 4:00 PM EDT
10.26
0.00 (0.00%)
After-hours: Mar 31, 2026, 4:10 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.12 | 10.23 | 10.05 | 10.20 | - | 2.10% | 1,198,008 |
| Mar 30, 2026 | 9.94 | 10.09 | 9.85 | 9.99 | 9.99 | 1.63% | 1,225,612 |
| Mar 27, 2026 | 9.96 | 9.96 | 9.79 | 9.83 | 9.83 | -1.80% | 1,783,223 |
| Mar 26, 2026 | 10.07 | 10.12 | 9.99 | 10.01 | 10.01 | -1.09% | 1,126,745 |
| Mar 25, 2026 | 10.07 | 10.18 | 10.04 | 10.12 | 10.12 | 1.61% | 1,344,458 |
| Mar 24, 2026 | 9.97 | 10.07 | 9.89 | 9.96 | 9.96 | -0.30% | 1,014,417 |
| Mar 23, 2026 | 9.93 | 10.11 | 9.88 | 9.99 | 9.99 | 2.04% | 3,704,688 |
| Mar 20, 2026 | 10.22 | 10.24 | 9.75 | 9.79 | 9.79 | -4.30% | 5,360,984 |
| Mar 19, 2026 | 10.17 | 10.31 | 10.16 | 10.23 | 10.23 | 0.59% | 3,464,394 |
| Mar 18, 2026 | 10.27 | 10.34 | 10.17 | 10.17 | 10.17 | -1.55% | 1,938,905 |
| Mar 17, 2026 | 10.31 | 10.41 | 10.31 | 10.33 | 10.33 | 1.08% | 1,542,047 |
| Mar 16, 2026 | 10.26 | 10.38 | 10.22 | 10.22 | 10.22 | 0.44% | 1,477,208 |
| Mar 13, 2026 | 10.37 | 10.43 | 10.16 | 10.18 | 10.18 | -1.21% | 1,687,495 |
| Mar 12, 2026 | 10.43 | 10.46 | 10.29 | 10.30 | 10.30 | -1.90% | 1,473,815 |
| Mar 11, 2026 | 10.54 | 10.54 | 10.40 | 10.50 | 10.50 | -0.38% | 1,855,311 |
| Mar 10, 2026 | 10.46 | 10.66 | 10.43 | 10.54 | 10.54 | 1.05% | 1,962,451 |
| Mar 9, 2026 | 10.38 | 10.47 | 10.12 | 10.43 | 10.43 | -0.67% | 3,148,938 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.41 | 10.50 | 10.50 | -1.50% | 3,236,202 |
| Mar 5, 2026 | 10.67 | 10.77 | 10.60 | 10.66 | 10.66 | -0.51% | 1,753,910 |
| Mar 4, 2026 | 10.71 | 10.80 | 10.67 | 10.72 | 10.72 | 0.14% | 1,021,237 |
| Mar 3, 2026 | 10.62 | 10.80 | 10.58 | 10.70 | 10.70 | -1.02% | 1,418,312 |
| Mar 2, 2026 | 10.58 | 10.88 | 10.45 | 10.81 | 10.81 | 0.65% | 1,567,365 |
| Feb 27, 2026 | 10.75 | 10.81 | 10.71 | 10.74 | 10.74 | -0.19% | 1,405,888 |
| Feb 26, 2026 | 10.65 | 10.80 | 10.64 | 10.76 | 10.76 | 1.13% | 2,251,519 |
| Feb 25, 2026 | 10.64 | 10.66 | 10.48 | 10.64 | 10.64 | 0.09% | 2,099,706 |
| Feb 24, 2026 | 10.62 | 10.65 | 10.49 | 10.63 | 10.63 | 0.19% | 1,152,967 |
| Feb 23, 2026 | 10.74 | 10.83 | 10.57 | 10.61 | 10.61 | -1.39% | 1,162,333 |
| Feb 20, 2026 | 10.70 | 10.76 | 10.66 | 10.76 | 10.76 | 0.28% | 1,204,651 |
| Feb 19, 2026 | 10.74 | 10.77 | 10.65 | 10.73 | 10.73 | -0.28% | 2,360,497 |
| Feb 18, 2026 | 10.75 | 10.85 | 10.71 | 10.76 | 10.76 | - | 2,871,941 |
| Feb 17, 2026 | 10.86 | 10.86 | 10.65 | 10.76 | 10.76 | -0.55% | 1,558,219 |
| Feb 13, 2026 | 10.78 | 10.93 | 10.64 | 10.82 | 10.82 | 0.56% | 1,649,430 |
| Feb 12, 2026 | 10.85 | 10.92 | 10.72 | 10.76 | 10.76 | -0.19% | 1,234,310 |
| Feb 11, 2026 | 10.78 | 10.89 | 10.75 | 10.78 | 10.78 | 0.47% | 1,813,637 |
| Feb 10, 2026 | 10.73 | 10.74 | 10.67 | 10.73 | 10.73 | 0.47% | 1,589,901 |
| Feb 9, 2026 | 10.78 | 10.78 | 10.55 | 10.68 | 10.68 | -1.02% | 1,730,273 |
| Feb 6, 2026 | 10.84 | 10.86 | 10.77 | 10.79 | 10.79 | - | 1,518,941 |
| Feb 5, 2026 | 10.84 | 10.92 | 10.76 | 10.79 | 10.79 | -1.10% | 1,515,507 |
| Feb 4, 2026 | 10.85 | 10.93 | 10.80 | 10.91 | 10.91 | 0.46% | 1,631,227 |
| Feb 3, 2026 | 10.81 | 10.93 | 10.72 | 10.86 | 10.86 | 1.21% | 3,064,774 |
| Feb 2, 2026 | 10.82 | 10.85 | 10.68 | 10.73 | 10.73 | -0.83% | 2,350,741 |
| Jan 30, 2026 | 11.27 | 11.27 | 10.75 | 10.82 | 10.82 | -4.25% | 4,496,303 |
| Jan 29, 2026 | 11.35 | 11.35 | 11.19 | 11.30 | 11.30 | -0.09% | 1,584,576 |
| Jan 28, 2026 | 11.35 | 11.44 | 11.30 | 11.31 | 11.31 | -0.35% | 1,927,610 |
| Jan 27, 2026 | 11.17 | 11.35 | 11.15 | 11.35 | 11.35 | 1.43% | 1,101,830 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.04 | 11.19 | 11.19 | - | 1,500,891 |
| Jan 23, 2026 | 11.24 | 11.24 | 11.13 | 11.19 | 11.19 | -0.18% | 2,033,185 |
| Jan 22, 2026 | 11.24 | 11.33 | 11.20 | 11.21 | 11.21 | - | 1,960,836 |
| Jan 21, 2026 | 11.20 | 11.23 | 11.05 | 11.21 | 11.21 | 0.45% | 1,674,750 |
| Jan 20, 2026 | 11.24 | 11.26 | 11.15 | 11.16 | 11.16 | -2.28% | 2,949,327 |