VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
7.18
-0.23 (-3.10%)
Nov 12, 2026, 4:00 PM EST - Market closed
MORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.39 | 7.40 | 7.18 | 7.18 | 7.18 | -3.10% | 2,231,357 |
| Nov 11, 2026 | 7.54 | 7.55 | 7.41 | 7.41 | 7.41 | -1.98% | 1,143,509 |
| Nov 10, 2026 | 7.65 | 7.65 | 7.50 | 7.56 | 7.56 | -2.07% | 795,646 |
| Nov 9, 2026 | 7.71 | 7.76 | 7.62 | 7.72 | 7.72 | 1.31% | 779,673 |
| Nov 6, 2026 | 7.72 | 7.81 | 7.60 | 7.62 | 7.62 | -1.93% | 1,070,992 |
| Nov 5, 2026 | 7.96 | 8.03 | 7.64 | 7.77 | 7.77 | -1.65% | 2,999,527 |
| Nov 4, 2026 | 7.71 | 7.93 | 7.71 | 7.90 | 7.90 | 4.22% | 3,600,125 |
| Nov 3, 2026 | 7.69 | 7.69 | 7.55 | 7.58 | 7.58 | -1.81% | 2,156,259 |
| Nov 2, 2026 | 7.68 | 7.75 | 7.65 | 7.72 | 7.72 | 1.18% | 1,490,956 |
| Oct 30, 2026 | 7.82 | 7.86 | 7.61 | 7.63 | 7.63 | -2.55% | 1,258,194 |
| Oct 29, 2026 | 7.82 | 7.86 | 7.76 | 7.83 | 7.83 | 0.51% | 1,105,374 |
| Oct 28, 2026 | 7.83 | 7.84 | 7.73 | 7.79 | 7.79 | -0.38% | 1,500,278 |
| Oct 27, 2026 | 7.78 | 7.83 | 7.74 | 7.82 | 7.82 | 0.64% | 1,113,123 |
| Oct 26, 2026 | 7.80 | 7.90 | 7.75 | 7.77 | 7.77 | -0.26% | 1,310,652 |
| Oct 23, 2026 | 7.75 | 7.80 | 7.66 | 7.79 | 7.79 | 0.65% | 1,507,937 |
| Oct 22, 2026 | 7.60 | 7.82 | 7.57 | 7.74 | 7.74 | 2.11% | 2,621,132 |
| Oct 21, 2026 | 7.74 | 7.75 | 7.58 | 7.58 | 7.58 | -0.92% | 3,496,399 |
| Oct 20, 2026 | 7.45 | 7.71 | 7.44 | 7.65 | 7.65 | 2.82% | 2,893,575 |
| Oct 19, 2026 | 7.63 | 7.63 | 7.40 | 7.44 | 7.44 | -3.12% | 3,261,548 |
| Oct 16, 2026 | 7.83 | 7.87 | 7.66 | 7.68 | 7.68 | -1.41% | 4,535,339 |
| Oct 15, 2026 | 7.72 | 7.90 | 7.72 | 7.79 | 7.79 | 2.23% | 2,165,848 |
| Oct 14, 2026 | 7.61 | 7.66 | 7.55 | 7.62 | 7.62 | -0.91% | 2,045,152 |
| Oct 13, 2026 | 7.79 | 7.84 | 7.58 | 7.69 | 7.69 | -0.39% | 1,607,384 |
| Oct 12, 2026 | 7.76 | 7.79 | 7.67 | 7.72 | 7.72 | -0.64% | 1,367,542 |
| Oct 9, 2026 | 7.80 | 7.81 | 7.69 | 7.77 | 7.77 | -0.51% | 1,465,337 |
| Oct 8, 2026 | 7.68 | 7.83 | 7.62 | 7.81 | 7.81 | 1.30% | 2,656,875 |
| Oct 7, 2026 | 7.79 | 7.81 | 7.66 | 7.71 | 7.71 | -2.03% | 2,378,738 |
| Oct 6, 2026 | 7.86 | 7.91 | 7.78 | 7.87 | 7.87 | 0.51% | 2,155,534 |
| Oct 5, 2026 | 7.89 | 7.94 | 7.80 | 7.83 | 7.83 | -0.76% | 1,991,280 |
| Oct 2, 2026 | 8.09 | 8.14 | 7.85 | 7.89 | 7.89 | -1.50% | 2,641,962 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.90 | 8.01 | 8.01 | -1.15% | 2,881,608 |
| Sep 30, 2026 | 8.68 | 8.68 | 8.41 | 8.41 | 8.10 | -2.32% | 3,164,023 |
| Sep 29, 2026 | 8.63 | 8.69 | 8.55 | 8.61 | 8.30 | -0.23% | 1,980,505 |
| Sep 28, 2026 | 8.66 | 8.71 | 8.56 | 8.63 | 8.32 | -1.03% | 2,612,854 |
| Sep 25, 2026 | 8.76 | 8.76 | 8.62 | 8.72 | 8.40 | - | 2,509,965 |
| Sep 24, 2026 | 8.93 | 8.94 | 8.71 | 8.72 | 8.40 | -2.24% | 2,253,842 |
| Sep 23, 2026 | 9.18 | 9.18 | 8.91 | 8.92 | 8.59 | -2.94% | 1,856,251 |
| Sep 22, 2026 | 9.18 | 9.24 | 9.13 | 9.19 | 8.85 | 0.77% | 1,618,609 |
| Sep 21, 2026 | 9.09 | 9.16 | 9.07 | 9.12 | 8.79 | 1.00% | 1,460,195 |
| Sep 18, 2026 | 9.12 | 9.13 | 9.02 | 9.03 | 8.70 | -1.20% | 1,664,477 |
| Sep 17, 2026 | 9.23 | 9.26 | 9.14 | 9.14 | 8.81 | 0.22% | 1,264,625 |
| Sep 16, 2026 | 9.22 | 9.28 | 9.05 | 9.12 | 8.79 | -0.55% | 2,040,683 |
| Sep 15, 2026 | 9.27 | 9.32 | 9.17 | 9.17 | 8.84 | -1.29% | 1,753,738 |
| Sep 14, 2026 | 9.32 | 9.41 | 9.25 | 9.29 | 8.95 | -0.64% | 1,769,753 |
| Sep 11, 2026 | 9.45 | 9.49 | 9.35 | 9.35 | 9.01 | -0.53% | 961,295 |
| Sep 10, 2026 | 9.61 | 9.62 | 9.38 | 9.40 | 9.06 | -2.59% | 1,839,168 |
| Sep 9, 2026 | 9.75 | 9.78 | 9.64 | 9.65 | 9.30 | -0.82% | 731,621 |
| Sep 8, 2026 | 9.78 | 9.85 | 9.73 | 9.73 | 9.38 | -0.82% | 1,133,423 |
| Sep 4, 2026 | 9.71 | 9.84 | 9.70 | 9.81 | 9.45 | 0.62% | 615,845 |
| Sep 3, 2026 | 9.79 | 9.82 | 9.68 | 9.75 | 9.39 | 0.21% | 507,679 |