VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
10.00
-0.06 (-0.60%)
At close: Jun 5, 2026, 4:00 PM EDT
9.99
-0.01 (-0.10%)
After-hours: Jun 5, 2026, 8:00 PM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.03 | 10.07 | 9.97 | 10.00 | 10.00 | -0.60% | 590,564 |
| Jun 4, 2026 | 9.99 | 10.11 | 9.99 | 10.06 | 10.06 | 1.31% | 958,967 |
| Jun 3, 2026 | 10.01 | 10.04 | 9.90 | 9.93 | 9.93 | -1.29% | 737,766 |
| Jun 2, 2026 | 10.03 | 10.13 | 10.02 | 10.06 | 10.06 | 0.30% | 497,341 |
| Jun 1, 2026 | 10.09 | 10.13 | 10.01 | 10.03 | 10.03 | -1.28% | 695,948 |
| May 29, 2026 | 10.13 | 10.19 | 10.11 | 10.16 | 10.16 | 0.10% | 613,038 |
| May 28, 2026 | 10.13 | 10.16 | 10.09 | 10.15 | 10.15 | - | 717,774 |
| May 27, 2026 | 10.11 | 10.22 | 10.11 | 10.15 | 10.15 | 0.59% | 754,987 |
| May 26, 2026 | 10.03 | 10.11 | 10.01 | 10.09 | 10.09 | 0.80% | 581,850 |
| May 22, 2026 | 10.09 | 10.11 | 9.98 | 10.01 | 10.01 | -0.50% | 643,130 |
| May 21, 2026 | 9.98 | 10.09 | 9.90 | 10.06 | 10.06 | 0.40% | 818,301 |
| May 20, 2026 | 9.93 | 10.05 | 9.87 | 10.02 | 10.02 | 1.11% | 956,775 |
| May 19, 2026 | 9.96 | 10.01 | 9.87 | 9.91 | 9.91 | -1.10% | 916,166 |
| May 18, 2026 | 10.04 | 10.13 | 10.01 | 10.02 | 10.02 | - | 674,779 |
| May 15, 2026 | 10.09 | 10.10 | 9.99 | 10.02 | 10.02 | -1.47% | 628,007 |
| May 14, 2026 | 10.25 | 10.27 | 10.16 | 10.17 | 10.17 | -0.20% | 585,250 |
| May 13, 2026 | 10.21 | 10.25 | 10.16 | 10.19 | 10.19 | -0.68% | 975,445 |
| May 12, 2026 | 10.31 | 10.34 | 10.24 | 10.26 | 10.26 | -0.68% | 633,992 |
| May 11, 2026 | 10.48 | 10.48 | 10.32 | 10.33 | 10.33 | -1.62% | 1,039,803 |
| May 8, 2026 | 10.47 | 10.53 | 10.40 | 10.50 | 10.50 | 0.10% | 515,601 |
| May 7, 2026 | 10.55 | 10.55 | 10.43 | 10.49 | 10.49 | -0.57% | 749,277 |
| May 6, 2026 | 10.55 | 10.58 | 10.50 | 10.55 | 10.55 | 0.67% | 664,290 |
| May 5, 2026 | 10.45 | 10.52 | 10.41 | 10.48 | 10.48 | 0.38% | 823,230 |
| May 4, 2026 | 10.57 | 10.58 | 10.42 | 10.44 | 10.44 | -1.79% | 446,761 |
| May 1, 2026 | 10.61 | 10.68 | 10.56 | 10.63 | 10.63 | 0.47% | 454,727 |
| Apr 30, 2026 | 10.48 | 10.66 | 10.47 | 10.58 | 10.58 | 1.34% | 644,382 |
| Apr 29, 2026 | 10.59 | 10.60 | 10.40 | 10.44 | 10.44 | -1.60% | 357,650 |
| Apr 28, 2026 | 10.64 | 10.68 | 10.58 | 10.61 | 10.61 | -0.09% | 370,310 |
| Apr 27, 2026 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | 0.38% | 537,390 |
| Apr 24, 2026 | 10.45 | 10.60 | 10.44 | 10.58 | 10.58 | 1.05% | 1,338,215 |
| Apr 23, 2026 | 10.53 | 10.56 | 10.42 | 10.47 | 10.47 | -0.66% | 873,382 |
| Apr 22, 2026 | 10.59 | 10.63 | 10.50 | 10.54 | 10.54 | 0.19% | 927,896 |
| Apr 21, 2026 | 10.55 | 10.66 | 10.47 | 10.52 | 10.52 | -0.09% | 785,973 |
| Apr 20, 2026 | 10.47 | 10.53 | 10.39 | 10.53 | 10.53 | -0.38% | 889,548 |
| Apr 17, 2026 | 10.43 | 10.59 | 10.40 | 10.57 | 10.57 | 2.32% | 843,472 |
| Apr 16, 2026 | 10.49 | 10.50 | 10.31 | 10.33 | 10.33 | -1.90% | 997,405 |
| Apr 15, 2026 | 10.46 | 10.53 | 10.38 | 10.53 | 10.53 | 0.96% | 756,804 |
| Apr 14, 2026 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 0.77% | 794,389 |
| Apr 13, 2026 | 10.22 | 10.36 | 10.16 | 10.35 | 10.35 | 0.88% | 1,157,599 |
| Apr 10, 2026 | 10.28 | 10.31 | 10.21 | 10.26 | 10.26 | - | 891,707 |
| Apr 9, 2026 | 10.12 | 10.30 | 10.12 | 10.26 | 10.26 | 0.98% | 1,449,120 |
| Apr 8, 2026 | 10.15 | 10.19 | 10.08 | 10.16 | 10.16 | 2.32% | 2,188,393 |
| Apr 7, 2026 | 9.99 | 10.03 | 9.89 | 9.93 | 9.93 | -0.80% | 941,468 |
| Apr 6, 2026 | 9.94 | 10.07 | 9.92 | 10.01 | 10.01 | 0.40% | 1,148,828 |
| Apr 2, 2026 | 9.72 | 9.97 | 9.70 | 9.97 | 9.97 | 1.22% | 1,557,638 |
| Apr 1, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.52% | 1,416,664 |
| Mar 31, 2026 | 10.12 | 10.27 | 10.05 | 10.26 | 9.90 | 2.70% | 1,552,284 |
| Mar 30, 2026 | 9.94 | 10.09 | 9.85 | 9.99 | 9.64 | 1.63% | 1,226,822 |
| Mar 27, 2026 | 9.96 | 9.96 | 9.79 | 9.83 | 9.49 | -1.80% | 1,784,480 |
| Mar 26, 2026 | 10.07 | 10.12 | 9.99 | 10.01 | 9.66 | -1.09% | 1,126,745 |