VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.54
+0.01 (0.09%)
At close: Oct 2, 2025, 4:00 PM EDT
10.55
+0.01 (0.05%)
After-hours: Oct 2, 2025, 8:00 PM EDT

MORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202510.5310.5810.4210.5410.540.09%484,870
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
Aug 14, 202510.7510.7710.7010.7610.40-0.55%450,555
Aug 13, 202510.6910.8210.6810.8210.461.60%987,520
Aug 12, 202510.5410.6710.5410.6510.301.33%356,930
Aug 11, 202510.6310.6610.5010.5110.16-0.94%713,224
Aug 8, 202510.6210.6610.5810.6110.260.19%269,870
Aug 7, 202510.5810.6510.5510.5910.240.47%429,113
Aug 6, 202510.6510.6510.5010.5410.19-1.31%711,737
Aug 5, 202510.6810.7110.6110.6810.320.09%653,554
Aug 4, 202510.5410.6810.5210.6710.311.91%587,097
Aug 1, 202510.4310.5110.3910.4710.120.38%1,455,719
Jul 31, 202510.5710.5710.4310.4310.08-1.32%815,295
Jul 30, 202510.7510.7810.5410.5710.22-1.67%637,112
Jul 29, 202510.7210.7710.6610.7510.390.47%398,023
Jul 28, 202510.8010.8310.6510.7010.34-0.83%396,751
Jul 25, 202510.7210.7910.6610.7910.430.65%412,136
Jul 24, 202510.7010.8210.6610.7210.36-0.28%507,303