VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.41
-0.03 (-0.29%)
At close: Nov 14, 2025, 4:00 PM EST
10.37
-0.04 (-0.38%)
After-hours: Nov 14, 2025, 8:00 PM EST
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.44 | 10.45 | 10.34 | 10.41 | 10.41 | -0.29% | 356,051 |
| Nov 13, 2025 | 10.45 | 10.51 | 10.41 | 10.44 | 10.44 | -0.29% | 500,456 |
| Nov 12, 2025 | 10.57 | 10.58 | 10.44 | 10.47 | 10.47 | -0.66% | 615,883 |
| Nov 11, 2025 | 10.44 | 10.57 | 10.44 | 10.54 | 10.54 | 1.25% | 720,342 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.41 | 10.41 | 10.41 | -0.67% | 473,835 |
| Nov 7, 2025 | 10.39 | 10.49 | 10.36 | 10.48 | 10.48 | 0.96% | 500,240 |
| Nov 6, 2025 | 10.51 | 10.54 | 10.38 | 10.38 | 10.38 | -1.24% | 455,774 |
| Nov 5, 2025 | 10.47 | 10.54 | 10.46 | 10.51 | 10.51 | 0.48% | 529,188 |
| Nov 4, 2025 | 10.31 | 10.46 | 10.31 | 10.46 | 10.46 | 0.77% | 442,602 |
| Nov 3, 2025 | 10.35 | 10.38 | 10.22 | 10.38 | 10.38 | 0.29% | 896,455 |
| Oct 31, 2025 | 10.34 | 10.38 | 10.20 | 10.35 | 10.35 | 0.19% | 906,285 |
| Oct 30, 2025 | 10.40 | 10.46 | 10.28 | 10.33 | 10.33 | -0.86% | 1,146,513 |
| Oct 29, 2025 | 10.53 | 10.61 | 10.40 | 10.42 | 10.42 | -0.95% | 635,096 |
| Oct 28, 2025 | 10.58 | 10.61 | 10.49 | 10.52 | 10.52 | -0.75% | 497,972 |
| Oct 27, 2025 | 10.60 | 10.63 | 10.55 | 10.60 | 10.60 | 0.38% | 590,492 |
| Oct 24, 2025 | 10.56 | 10.65 | 10.55 | 10.56 | 10.56 | 0.67% | 470,517 |
| Oct 23, 2025 | 10.59 | 10.60 | 10.48 | 10.49 | 10.49 | -0.85% | 646,820 |
| Oct 22, 2025 | 10.50 | 10.60 | 10.49 | 10.58 | 10.58 | 1.05% | 518,560 |
| Oct 21, 2025 | 10.50 | 10.51 | 10.42 | 10.47 | 10.47 | -0.29% | 491,361 |
| Oct 20, 2025 | 10.41 | 10.52 | 10.36 | 10.50 | 10.50 | 1.06% | 902,806 |
| Oct 17, 2025 | 10.30 | 10.40 | 10.27 | 10.39 | 10.39 | 0.78% | 593,499 |
| Oct 16, 2025 | 10.48 | 10.51 | 10.29 | 10.31 | 10.31 | -1.62% | 586,234 |
| Oct 15, 2025 | 10.53 | 10.54 | 10.46 | 10.48 | 10.48 | 0.10% | 363,559 |
| Oct 14, 2025 | 10.34 | 10.51 | 10.33 | 10.47 | 10.47 | 0.67% | 425,837 |
| Oct 13, 2025 | 10.33 | 10.41 | 10.27 | 10.40 | 10.40 | 1.27% | 485,847 |
| Oct 10, 2025 | 10.39 | 10.44 | 10.25 | 10.27 | 10.27 | -0.96% | 531,166 |
| Oct 9, 2025 | 10.52 | 10.56 | 10.35 | 10.37 | 10.37 | -1.33% | 299,837 |
| Oct 8, 2025 | 10.46 | 10.52 | 10.43 | 10.51 | 10.51 | 0.86% | 387,046 |
| Oct 7, 2025 | 10.39 | 10.46 | 10.37 | 10.42 | 10.42 | 0.29% | 708,335 |
| Oct 6, 2025 | 10.56 | 10.60 | 10.38 | 10.39 | 10.39 | -1.80% | 949,908 |
| Oct 3, 2025 | 10.56 | 10.67 | 10.55 | 10.58 | 10.58 | 0.38% | 550,644 |
| Oct 2, 2025 | 10.53 | 10.58 | 10.42 | 10.54 | 10.54 | 0.09% | 485,065 |
| Oct 1, 2025 | 10.39 | 10.54 | 10.37 | 10.53 | 10.53 | -2.23% | 808,152 |
| Sep 30, 2025 | 10.72 | 10.77 | 10.63 | 10.77 | 10.41 | 0.65% | 784,276 |
| Sep 29, 2025 | 10.81 | 10.81 | 10.64 | 10.70 | 10.34 | -0.65% | 809,032 |
| Sep 26, 2025 | 10.74 | 10.82 | 10.71 | 10.77 | 10.41 | 0.56% | 275,281 |
| Sep 25, 2025 | 10.70 | 10.73 | 10.65 | 10.71 | 10.35 | - | 331,507 |
| Sep 24, 2025 | 10.74 | 10.76 | 10.68 | 10.71 | 10.35 | -0.37% | 654,559 |
| Sep 23, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.39 | 0.56% | 636,330 |
| Sep 22, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.33 | -1.93% | 793,793 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.88 | 10.90 | 10.54 | -0.73% | 507,094 |
| Sep 18, 2025 | 11.07 | 11.07 | 10.93 | 10.98 | 10.61 | -0.63% | 629,394 |
| Sep 17, 2025 | 11.01 | 11.19 | 10.98 | 11.05 | 10.68 | 0.73% | 533,187 |
| Sep 16, 2025 | 11.09 | 11.12 | 10.93 | 10.97 | 10.60 | -1.08% | 554,414 |
| Sep 15, 2025 | 11.15 | 11.15 | 11.07 | 11.09 | 10.72 | -0.09% | 497,708 |
| Sep 12, 2025 | 11.19 | 11.19 | 11.09 | 11.10 | 10.73 | -0.72% | 394,946 |
| Sep 11, 2025 | 11.23 | 11.29 | 11.17 | 11.18 | 10.81 | -0.09% | 430,781 |
| Sep 10, 2025 | 11.30 | 11.34 | 11.18 | 11.19 | 10.82 | -0.71% | 614,131 |
| Sep 9, 2025 | 11.29 | 11.35 | 11.25 | 11.27 | 10.89 | -0.27% | 632,009 |
| Sep 8, 2025 | 11.33 | 11.35 | 11.26 | 11.30 | 10.92 | -0.35% | 628,824 |