VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.44
+0.01 (0.10%)
At close: Jul 21, 2025, 4:00 PM
10.48
+0.04 (0.38%)
Pre-market: Jul 22, 2025, 8:12 AM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.49 | 10.53 | 10.41 | 10.44 | 10.44 | 0.10% | 854,623 |
| Jul 18, 2025 | 10.52 | 10.54 | 10.40 | 10.43 | 10.43 | -0.67% | 654,345 |
| Jul 17, 2025 | 10.54 | 10.61 | 10.47 | 10.50 | 10.50 | -0.66% | 898,767 |
| Jul 16, 2025 | 10.48 | 10.60 | 10.44 | 10.57 | 10.57 | 0.96% | 805,187 |
| Jul 15, 2025 | 10.59 | 10.61 | 10.46 | 10.47 | 10.47 | -0.85% | 1,003,150 |
| Jul 14, 2025 | 10.61 | 10.62 | 10.53 | 10.56 | 10.56 | -0.47% | 1,041,545 |
| Jul 11, 2025 | 10.62 | 10.64 | 10.55 | 10.61 | 10.61 | -0.66% | 694,423 |
| Jul 10, 2025 | 10.61 | 10.70 | 10.61 | 10.68 | 10.68 | 0.38% | 701,793 |
| Jul 9, 2025 | 10.60 | 10.67 | 10.60 | 10.64 | 10.64 | 0.66% | 736,462 |
| Jul 8, 2025 | 10.49 | 10.65 | 10.48 | 10.57 | 10.57 | 0.76% | 1,087,843 |
| Jul 7, 2025 | 10.57 | 10.62 | 10.46 | 10.49 | 10.49 | -1.13% | 1,091,790 |
| Jul 3, 2025 | 10.57 | 10.67 | 10.55 | 10.61 | 10.61 | 0.28% | 776,847 |
| Jul 2, 2025 | 10.45 | 10.60 | 10.43 | 10.58 | 10.58 | 1.34% | 965,700 |
| Jul 1, 2025 | 10.26 | 10.52 | 10.26 | 10.44 | 10.44 | -1.14% | 1,371,740 |
| Jun 30, 2025 | 10.54 | 10.59 | 10.45 | 10.56 | 10.30 | 0.67% | 1,267,887 |
| Jun 27, 2025 | 10.56 | 10.57 | 10.42 | 10.49 | 10.24 | -0.29% | 426,607 |
| Jun 26, 2025 | 10.44 | 10.54 | 10.42 | 10.52 | 10.26 | 1.25% | 1,006,877 |
| Jun 25, 2025 | 10.46 | 10.49 | 10.39 | 10.39 | 10.14 | -0.48% | 756,583 |
| Jun 24, 2025 | 10.45 | 10.51 | 10.42 | 10.44 | 10.19 | 0.68% | 594,457 |
| Jun 23, 2025 | 10.32 | 10.40 | 10.18 | 10.37 | 10.12 | 0.39% | 678,258 |
| Jun 20, 2025 | 10.39 | 10.42 | 10.31 | 10.33 | 10.08 | -0.19% | 447,860 |
| Jun 18, 2025 | 10.26 | 10.42 | 10.24 | 10.35 | 10.10 | 0.98% | 628,989 |
| Jun 17, 2025 | 10.36 | 10.39 | 10.24 | 10.25 | 10.00 | -1.25% | 524,540 |
| Jun 16, 2025 | 10.44 | 10.53 | 10.38 | 10.38 | 10.13 | -0.19% | 551,769 |
| Jun 13, 2025 | 10.44 | 10.51 | 10.37 | 10.40 | 10.15 | -1.33% | 654,113 |
| Jun 12, 2025 | 10.48 | 10.57 | 10.42 | 10.54 | 10.28 | 0.48% | 799,079 |
| Jun 11, 2025 | 10.57 | 10.59 | 10.47 | 10.49 | 10.24 | -0.19% | 582,602 |
| Jun 10, 2025 | 10.44 | 10.51 | 10.39 | 10.51 | 10.25 | 1.15% | 302,623 |
| Jun 9, 2025 | 10.36 | 10.45 | 10.35 | 10.39 | 10.14 | 0.58% | 340,585 |
| Jun 6, 2025 | 10.28 | 10.33 | 10.26 | 10.33 | 10.08 | 0.98% | 403,388 |
| Jun 5, 2025 | 10.18 | 10.29 | 10.16 | 10.23 | 9.98 | 0.29% | 214,808 |
| Jun 4, 2025 | 10.19 | 10.21 | 10.12 | 10.20 | 9.95 | 0.29% | 186,016 |
| Jun 3, 2025 | 10.03 | 10.24 | 9.97 | 10.17 | 9.92 | 1.50% | 371,324 |
| Jun 2, 2025 | 10.10 | 10.10 | 9.99 | 10.02 | 9.78 | -1.28% | 366,450 |
| May 30, 2025 | 10.24 | 10.24 | 10.12 | 10.15 | 9.90 | -1.07% | 305,269 |
| May 29, 2025 | 10.26 | 10.27 | 10.19 | 10.26 | 10.01 | 0.79% | 343,484 |
| May 28, 2025 | 10.17 | 10.25 | 10.17 | 10.18 | 9.93 | - | 295,461 |
| May 27, 2025 | 10.15 | 10.18 | 10.03 | 10.18 | 9.93 | 1.39% | 378,813 |
| May 23, 2025 | 9.92 | 10.08 | 9.92 | 10.04 | 9.80 | 0.40% | 291,603 |
| May 22, 2025 | 10.00 | 10.09 | 9.80 | 10.00 | 9.76 | -0.10% | 595,603 |
| May 21, 2025 | 10.42 | 10.42 | 10.00 | 10.01 | 9.77 | -4.48% | 426,879 |
| May 20, 2025 | 10.49 | 10.56 | 10.47 | 10.48 | 10.23 | -0.38% | 288,762 |
| May 19, 2025 | 10.46 | 10.52 | 10.40 | 10.52 | 10.26 | -0.75% | 219,497 |
| May 16, 2025 | 10.57 | 10.63 | 10.55 | 10.60 | 10.34 | 0.38% | 256,298 |
| May 15, 2025 | 10.45 | 10.57 | 10.43 | 10.56 | 10.30 | 1.34% | 306,941 |
| May 14, 2025 | 10.52 | 10.52 | 10.40 | 10.42 | 10.17 | -0.76% | 381,317 |
| May 13, 2025 | 10.47 | 10.53 | 10.43 | 10.50 | 10.24 | 0.77% | 388,279 |
| May 12, 2025 | 10.43 | 10.44 | 10.29 | 10.42 | 10.17 | 2.16% | 506,024 |
| May 9, 2025 | 10.27 | 10.27 | 10.17 | 10.20 | 9.95 | -0.29% | 225,823 |
| May 8, 2025 | 10.22 | 10.30 | 10.19 | 10.23 | 9.98 | 1.09% | 416,827 |