VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
9.64
-0.13 (-1.38%)
Jul 23, 2026, 11:30 AM EDT - Market open
MORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.72 | 9.74 | 9.65 | 9.64 | - | -1.38% | 752,638 |
| Jul 22, 2026 | 9.88 | 9.90 | 9.74 | 9.77 | 9.77 | -0.71% | 921,513 |
| Jul 21, 2026 | 9.89 | 9.93 | 9.82 | 9.84 | 9.84 | -0.10% | 2,042,600 |
| Jul 20, 2026 | 10.04 | 10.04 | 9.81 | 9.85 | 9.85 | -1.79% | 2,169,602 |
| Jul 17, 2026 | 10.15 | 10.20 | 9.97 | 10.03 | 10.03 | -1.57% | 1,146,657 |
| Jul 16, 2026 | 10.07 | 10.21 | 10.07 | 10.19 | 10.19 | 1.29% | 1,258,752 |
| Jul 15, 2026 | 10.06 | 10.17 | 10.04 | 10.06 | 10.06 | 0.60% | 1,755,876 |
| Jul 14, 2026 | 9.91 | 10.05 | 9.89 | 10.00 | 10.00 | 1.52% | 1,222,235 |
| Jul 13, 2026 | 9.95 | 9.98 | 9.80 | 9.85 | 9.85 | -1.10% | 1,363,721 |
| Jul 10, 2026 | 9.94 | 9.98 | 9.90 | 9.96 | 9.96 | 0.61% | 1,024,358 |
| Jul 9, 2026 | 9.82 | 9.95 | 9.77 | 9.90 | 9.90 | 0.92% | 995,551 |
| Jul 8, 2026 | 9.87 | 9.89 | 9.79 | 9.81 | 9.81 | -1.01% | 1,898,090 |
| Jul 7, 2026 | 9.99 | 10.03 | 9.88 | 9.91 | 9.91 | -0.70% | 3,487,697 |
| Jul 6, 2026 | 9.91 | 10.00 | 9.88 | 9.98 | 9.98 | 0.71% | 2,081,258 |
| Jul 2, 2026 | 9.95 | 9.98 | 9.84 | 9.91 | 9.91 | 0.20% | 1,022,970 |
| Jul 1, 2026 | 9.90 | 9.98 | 9.86 | 9.89 | 9.89 | -0.45% | 1,337,513 |
| Jun 30, 2026 | 10.31 | 10.44 | 10.30 | 10.36 | 9.93 | 0.39% | 1,152,124 |
| Jun 29, 2026 | 10.31 | 10.33 | 10.19 | 10.32 | 9.90 | 0.19% | 1,277,978 |
| Jun 26, 2026 | 10.15 | 10.30 | 10.12 | 10.30 | 9.88 | 1.38% | 592,705 |
| Jun 25, 2026 | 10.11 | 10.22 | 10.09 | 10.16 | 9.74 | 0.40% | 834,500 |
| Jun 24, 2026 | 10.11 | 10.21 | 10.08 | 10.12 | 9.70 | 0.20% | 652,557 |
| Jun 23, 2026 | 9.98 | 10.12 | 9.98 | 10.10 | 9.69 | 1.00% | 506,688 |
| Jun 22, 2026 | 10.07 | 10.13 | 9.99 | 10.00 | 9.59 | -0.79% | 872,564 |
| Jun 18, 2026 | 10.11 | 10.12 | 10.05 | 10.08 | 9.67 | 0.50% | 565,108 |
| Jun 17, 2026 | 10.20 | 10.21 | 9.97 | 10.03 | 9.62 | -1.86% | 546,429 |
| Jun 16, 2026 | 10.14 | 10.25 | 10.14 | 10.22 | 9.80 | 1.09% | 470,951 |
| Jun 15, 2026 | 10.15 | 10.24 | 10.09 | 10.11 | 9.69 | 0.10% | 583,603 |
| Jun 12, 2026 | 10.10 | 10.13 | 10.07 | 10.10 | 9.69 | 0.40% | 535,140 |
| Jun 11, 2026 | 10.06 | 10.11 | 9.99 | 10.06 | 9.65 | 0.70% | 1,249,292 |
| Jun 10, 2026 | 10.09 | 10.11 | 9.98 | 9.99 | 9.58 | -0.99% | 1,070,132 |
| Jun 9, 2026 | 9.93 | 10.10 | 9.93 | 10.09 | 9.68 | 2.33% | 1,094,409 |
| Jun 8, 2026 | 10.03 | 10.07 | 9.86 | 9.86 | 9.46 | -1.40% | 881,645 |
| Jun 5, 2026 | 10.03 | 10.07 | 9.97 | 10.00 | 9.59 | -0.60% | 590,611 |
| Jun 4, 2026 | 9.99 | 10.11 | 9.99 | 10.06 | 9.65 | 1.31% | 959,067 |
| Jun 3, 2026 | 10.01 | 10.04 | 9.90 | 9.93 | 9.52 | -1.29% | 738,524 |
| Jun 2, 2026 | 10.03 | 10.13 | 10.02 | 10.06 | 9.65 | 0.30% | 497,374 |
| Jun 1, 2026 | 10.09 | 10.13 | 10.01 | 10.03 | 9.62 | -1.28% | 695,963 |
| May 29, 2026 | 10.13 | 10.19 | 10.11 | 10.16 | 9.74 | 0.10% | 613,464 |
| May 28, 2026 | 10.13 | 10.16 | 10.09 | 10.15 | 9.73 | - | 717,997 |
| May 27, 2026 | 10.11 | 10.22 | 10.11 | 10.15 | 9.73 | 0.59% | 755,991 |
| May 26, 2026 | 10.03 | 10.11 | 10.01 | 10.09 | 9.68 | 0.80% | 581,860 |
| May 22, 2026 | 10.09 | 10.11 | 9.98 | 10.01 | 9.60 | -0.50% | 643,132 |
| May 21, 2026 | 9.98 | 10.09 | 9.90 | 10.06 | 9.65 | 0.40% | 818,363 |
| May 20, 2026 | 9.93 | 10.05 | 9.87 | 10.02 | 9.61 | 1.11% | 958,506 |
| May 19, 2026 | 9.96 | 10.01 | 9.87 | 9.91 | 9.50 | -1.10% | 916,192 |
| May 18, 2026 | 10.04 | 10.13 | 10.01 | 10.02 | 9.61 | - | 675,136 |
| May 15, 2026 | 10.09 | 10.10 | 9.99 | 10.02 | 9.61 | -1.47% | 628,007 |
| May 14, 2026 | 10.25 | 10.27 | 10.16 | 10.17 | 9.75 | -0.20% | 585,250 |
| May 13, 2026 | 10.21 | 10.25 | 10.16 | 10.19 | 9.77 | -0.68% | 975,445 |
| May 12, 2026 | 10.31 | 10.34 | 10.24 | 10.26 | 9.84 | -0.68% | 633,992 |