VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
7.79
+0.17 (2.23%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.74 | 7.90 | 7.74 | 7.79 | 7.79 | 2.23% | 2,165,940 |
| 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 |
| Sep 2, 2026 | 9.68 | 9.74 | 9.66 | 9.73 | 9.38 | 0.83% | 524,046 |
| Sep 1, 2026 | 9.71 | 9.77 | 9.63 | 9.65 | 9.30 | -1.13% | 761,359 |
| Aug 31, 2026 | 9.79 | 9.85 | 9.73 | 9.76 | 9.40 | -0.51% | 987,018 |
| Aug 28, 2026 | 9.84 | 9.88 | 9.78 | 9.81 | 9.45 | -0.20% | 731,272 |
| Aug 27, 2026 | 9.76 | 9.87 | 9.75 | 9.83 | 9.47 | 0.61% | 1,009,784 |
| Aug 26, 2026 | 9.88 | 9.88 | 9.77 | 9.77 | 9.41 | -1.11% | 951,327 |
| Aug 25, 2026 | 9.94 | 9.94 | 9.84 | 9.88 | 9.52 | -0.50% | 1,284,663 |
| Aug 24, 2026 | 9.91 | 9.96 | 9.89 | 9.93 | 9.57 | 0.30% | 288,178 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.89 | 9.90 | 9.54 | -0.30% | 724,661 |
| Aug 20, 2026 | 9.98 | 10.05 | 9.88 | 9.93 | 9.57 | -1.19% | 413,936 |
| Aug 19, 2026 | 9.93 | 10.11 | 9.93 | 10.05 | 9.68 | 1.62% | 848,628 |
| Aug 18, 2026 | 9.91 | 9.94 | 9.86 | 9.89 | 9.53 | -0.30% | 964,640 |
| Aug 17, 2026 | 9.93 | 9.96 | 9.89 | 9.92 | 9.56 | -0.30% | 1,091,841 |
| Aug 14, 2026 | 9.98 | 10.05 | 9.93 | 9.95 | 9.59 | -0.20% | 1,058,867 |
| Aug 13, 2026 | 9.95 | 9.99 | 9.93 | 9.97 | 9.61 | 0.81% | 783,688 |
| Aug 12, 2026 | 9.95 | 10.01 | 9.89 | 9.89 | 9.53 | -0.20% | 903,204 |
| Aug 11, 2026 | 9.80 | 9.94 | 9.79 | 9.91 | 9.55 | 1.23% | 620,476 |
| Aug 10, 2026 | 9.84 | 9.85 | 9.70 | 9.79 | 9.43 | -1.01% | 1,057,405 |
| Aug 7, 2026 | 9.71 | 9.95 | 9.71 | 9.89 | 9.53 | 2.17% | 1,025,115 |
| Aug 6, 2026 | 9.72 | 9.73 | 9.64 | 9.68 | 9.33 | -0.31% | 841,895 |