VanEck Mortgage REIT Income ETF (MORT)
NYSEARCA: MORT · Real-Time Price · USD
9.97
+0.08 (0.81%)
At close: Aug 13, 2026, 4:00 PM EDT
9.97
0.00 (0.00%)
After-hours: Aug 13, 2026, 6:30 PM EDT
MORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |