VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
9.07
-0.12 (-1.31%)
Sep 23, 2026, 9:51 AM EDT - Market open
MORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.18 | 9.24 | 9.13 | 9.19 | 9.19 | 0.77% | 1,618,453 |
| Sep 21, 2026 | 9.09 | 9.16 | 9.07 | 9.12 | 9.12 | 1.00% | 1,459,307 |
| Sep 18, 2026 | 9.12 | 9.13 | 9.02 | 9.03 | 9.03 | -1.20% | 1,664,474 |
| Sep 17, 2026 | 9.23 | 9.26 | 9.14 | 9.14 | 9.14 | 0.22% | 1,259,493 |
| Sep 16, 2026 | 9.22 | 9.28 | 9.05 | 9.12 | 9.12 | -0.55% | 2,040,006 |
| Sep 15, 2026 | 9.27 | 9.32 | 9.17 | 9.17 | 9.17 | -1.29% | 1,753,736 |
| Sep 14, 2026 | 9.32 | 9.41 | 9.25 | 9.29 | 9.29 | -0.64% | 1,769,734 |
| Sep 11, 2026 | 9.45 | 9.49 | 9.35 | 9.35 | 9.35 | -0.53% | 959,645 |
| Sep 10, 2026 | 9.61 | 9.62 | 9.38 | 9.40 | 9.40 | -2.59% | 1,839,054 |
| Sep 9, 2026 | 9.75 | 9.78 | 9.64 | 9.65 | 9.65 | -0.82% | 689,273 |
| Sep 8, 2026 | 9.78 | 9.85 | 9.73 | 9.73 | 9.73 | -0.82% | 1,133,419 |
| Sep 4, 2026 | 9.71 | 9.84 | 9.70 | 9.81 | 9.81 | 0.62% | 615,749 |
| Sep 3, 2026 | 9.79 | 9.82 | 9.68 | 9.75 | 9.75 | 0.21% | 507,239 |
| Sep 2, 2026 | 9.68 | 9.74 | 9.66 | 9.73 | 9.73 | 0.83% | 523,222 |
| Sep 1, 2026 | 9.71 | 9.77 | 9.63 | 9.65 | 9.65 | -1.13% | 761,242 |
| Aug 31, 2026 | 9.79 | 9.85 | 9.73 | 9.76 | 9.76 | -0.51% | 987,017 |
| Aug 28, 2026 | 9.84 | 9.88 | 9.78 | 9.81 | 9.81 | -0.20% | 731,191 |
| Aug 27, 2026 | 9.76 | 9.87 | 9.75 | 9.83 | 9.83 | 0.61% | 1,009,745 |
| Aug 26, 2026 | 9.88 | 9.88 | 9.77 | 9.77 | 9.77 | -1.11% | 949,680 |
| Aug 25, 2026 | 9.94 | 9.94 | 9.84 | 9.88 | 9.88 | -0.50% | 1,282,131 |
| Aug 24, 2026 | 9.91 | 9.96 | 9.89 | 9.93 | 9.93 | 0.30% | 288,177 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.89 | 9.90 | 9.90 | -0.30% | 724,629 |
| Aug 20, 2026 | 9.98 | 10.05 | 9.88 | 9.93 | 9.93 | -1.19% | 412,836 |
| Aug 19, 2026 | 9.93 | 10.11 | 9.93 | 10.05 | 10.05 | 1.62% | 848,558 |
| Aug 18, 2026 | 9.91 | 9.94 | 9.86 | 9.89 | 9.89 | -0.30% | 964,337 |
| Aug 17, 2026 | 9.93 | 9.96 | 9.89 | 9.92 | 9.92 | -0.30% | 1,089,120 |
| Aug 14, 2026 | 9.98 | 10.05 | 9.93 | 9.95 | 9.95 | -0.20% | 1,058,773 |
| Aug 13, 2026 | 9.95 | 9.99 | 9.93 | 9.97 | 9.97 | 0.81% | 783,311 |
| Aug 12, 2026 | 9.95 | 10.01 | 9.89 | 9.89 | 9.89 | -0.20% | 902,119 |
| Aug 11, 2026 | 9.80 | 9.94 | 9.79 | 9.91 | 9.91 | 1.23% | 618,413 |
| Aug 10, 2026 | 9.84 | 9.85 | 9.70 | 9.79 | 9.79 | -1.01% | 1,056,532 |
| Aug 7, 2026 | 9.71 | 9.95 | 9.71 | 9.89 | 9.89 | 2.17% | 1,025,114 |
| Aug 6, 2026 | 9.72 | 9.73 | 9.64 | 9.68 | 9.68 | -0.31% | 841,893 |
| Aug 5, 2026 | 9.75 | 9.75 | 9.63 | 9.71 | 9.71 | -0.61% | 1,241,747 |
| Aug 4, 2026 | 9.75 | 9.79 | 9.68 | 9.77 | 9.77 | 0.21% | 1,277,736 |
| Aug 3, 2026 | 9.75 | 9.83 | 9.72 | 9.75 | 9.75 | 0.83% | 916,823 |
| Jul 31, 2026 | 9.77 | 9.77 | 9.59 | 9.67 | 9.67 | -0.92% | 1,774,688 |
| Jul 30, 2026 | 9.88 | 9.90 | 9.69 | 9.76 | 9.76 | -0.81% | 1,001,168 |
| Jul 29, 2026 | 9.89 | 9.92 | 9.82 | 9.84 | 9.84 | -0.91% | 712,899 |
| Jul 28, 2026 | 9.76 | 9.93 | 9.76 | 9.93 | 9.93 | 2.06% | 971,116 |
| Jul 27, 2026 | 9.77 | 9.81 | 9.73 | 9.73 | 9.73 | 0.10% | 663,264 |
| Jul 24, 2026 | 9.69 | 9.78 | 9.67 | 9.72 | 9.72 | 0.73% | 763,893 |
| Jul 23, 2026 | 9.72 | 9.74 | 9.59 | 9.65 | 9.65 | -1.23% | 1,794,146 |
| 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 |