VanEck Mortgage REIT Income ETF MORT
7.21 USD +0.03 (+0.42%)
Regular-session close
7.17 -0.04 -0.55%
After hours · Nov 13, 7:51 PM ET
7.06 Day range 7.24
7.18 52-week range 11.42
- YTD
- -31.40%
- 1 year
- -30.94%
MORT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.23 | 7.24 | 7.05 | 7.21 | +0.03 | +0.42% | 1,642,036 |
| Nov 12, 2026 | 7.39 | 7.40 | 7.18 | 7.18 | -0.23 | -3.10% | 2,230,400 |
| Nov 11, 2026 | 7.54 | 7.55 | 7.41 | 7.41 | -0.15 | -1.98% | 1,142,200 |
| Nov 10, 2026 | 7.65 | 7.65 | 7.50 | 7.56 | -0.16 | -2.07% | 792,600 |
| Nov 9, 2026 | 7.71 | 7.76 | 7.62 | 7.72 | +0.10 | +1.31% | 779,700 |
| Nov 6, 2026 | 7.72 | 7.81 | 7.60 | 7.62 | -0.15 | -1.93% | 1,071,000 |
| Nov 5, 2026 | 7.96 | 8.03 | 7.64 | 7.77 | -0.13 | -1.65% | 2,999,500 |
| Nov 4, 2026 | 7.71 | 7.93 | 7.71 | 7.90 | +0.32 | +4.22% | 3,599,800 |
| Nov 3, 2026 | 7.69 | 7.69 | 7.55 | 7.58 | -0.14 | -1.81% | 2,156,100 |
| Nov 2, 2026 | 7.68 | 7.75 | 7.65 | 7.72 | +0.09 | +1.18% | 1,491,000 |
| Oct 30, 2026 | 7.82 | 7.86 | 7.61 | 7.63 | -0.20 | -2.55% | 1,258,200 |
| Oct 29, 2026 | 7.82 | 7.86 | 7.76 | 7.83 | +0.04 | +0.51% | 1,104,700 |
| Oct 28, 2026 | 7.83 | 7.84 | 7.73 | 7.79 | -0.03 | -0.38% | 1,500,300 |
| Oct 27, 2026 | 7.78 | 7.83 | 7.74 | 7.82 | +0.05 | +0.64% | 1,113,100 |
| Oct 26, 2026 | 7.80 | 7.90 | 7.75 | 7.77 | -0.02 | -0.26% | 1,310,200 |
| Oct 23, 2026 | 7.75 | 7.80 | 7.66 | 7.79 | +0.05 | +0.65% | 1,507,900 |
| Oct 22, 2026 | 7.60 | 7.82 | 7.57 | 7.74 | +0.16 | +2.11% | 2,621,100 |
| Oct 21, 2026 | 7.74 | 7.75 | 7.58 | 7.58 | -0.07 | -0.92% | 3,496,400 |
| Oct 20, 2026 | 7.45 | 7.71 | 7.44 | 7.65 | +0.21 | +2.82% | 2,893,600 |
| Oct 19, 2026 | 7.63 | 7.63 | 7.40 | 7.44 | -0.24 | -3.12% | 3,260,600 |
| Oct 16, 2026 | 7.83 | 7.87 | 7.66 | 7.68 | -0.11 | -1.41% | 4,535,300 |
| Oct 15, 2026 | 7.72 | 7.90 | 7.72 | 7.79 | +0.17 | +2.23% | 2,165,900 |
| Oct 14, 2026 | 7.61 | 7.66 | 7.55 | 7.62 | -0.07 | -0.91% | 2,045,200 |
| Oct 13, 2026 | 7.79 | 7.84 | 7.58 | 7.69 | -0.03 | -0.39% | 1,607,800 |
| Oct 12, 2026 | 7.76 | 7.79 | 7.67 | 7.72 | -0.05 | -0.64% | 1,367,800 |
| Oct 9, 2026 | 7.80 | 7.81 | 7.69 | 7.77 | -0.04 | -0.51% | 1,465,400 |
| Oct 8, 2026 | 7.68 | 7.83 | 7.62 | 7.81 | +0.10 | +1.30% | 2,657,700 |
| Oct 7, 2026 | 7.79 | 7.81 | 7.66 | 7.71 | -0.16 | -2.03% | 2,378,900 |
| Oct 6, 2026 | 7.86 | 7.91 | 7.78 | 7.87 | +0.04 | +0.51% | 2,156,800 |
| Oct 5, 2026 | 7.89 | 7.94 | 7.80 | 7.83 | -0.06 | -0.76% | 1,991,800 |
| Oct 2, 2026 | 8.09 | 8.14 | 7.85 | 7.89 | -0.12 | -1.50% | 2,642,400 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.90 | 8.01 | -0.40 | -4.76% | 2,881,600 |
| Sep 30, 2026 | 8.68 | 8.68 | 8.41 | 8.41 | -0.20 | -2.32% | 3,163,100 |
| Sep 29, 2026 | 8.63 | 8.69 | 8.55 | 8.61 | -0.02 | -0.23% | 1,980,500 |
| Sep 28, 2026 | 8.66 | 8.71 | 8.56 | 8.63 | -0.09 | -1.03% | 2,612,900 |
| Sep 25, 2026 | 8.76 | 8.76 | 8.62 | 8.72 | 0.00 | 0.00% | 2,509,800 |
| Sep 24, 2026 | 8.93 | 8.94 | 8.71 | 8.72 | -0.20 | -2.24% | 2,253,500 |
| Sep 23, 2026 | 9.18 | 9.18 | 8.91 | 8.92 | -0.27 | -2.94% | 1,856,200 |
| Sep 22, 2026 | 9.18 | 9.24 | 9.13 | 9.19 | +0.07 | +0.77% | 1,618,500 |
| Sep 21, 2026 | 9.09 | 9.16 | 9.07 | 9.12 | +0.09 | +1.00% | 1,459,600 |
| Sep 18, 2026 | 9.12 | 9.13 | 9.02 | 9.03 | -0.11 | -1.20% | 1,664,500 |
| Sep 17, 2026 | 9.23 | 9.26 | 9.14 | 9.14 | +0.02 | +0.22% | 1,259,500 |
| Sep 16, 2026 | 9.22 | 9.28 | 9.05 | 9.12 | -0.05 | -0.55% | 2,040,600 |
| Sep 15, 2026 | 9.27 | 9.32 | 9.17 | 9.17 | -0.12 | -1.29% | 1,753,700 |
| Sep 14, 2026 | 9.32 | 9.41 | 9.25 | 9.29 | -0.06 | -0.64% | 1,769,700 |
| Sep 11, 2026 | 9.45 | 9.49 | 9.35 | 9.35 | -0.05 | -0.53% | 961,300 |
| Sep 10, 2026 | 9.61 | 9.62 | 9.38 | 9.40 | -0.25 | -2.59% | 1,839,100 |
| Sep 9, 2026 | 9.75 | 9.78 | 9.63 | 9.65 | -0.08 | -0.82% | 731,600 |
| Sep 8, 2026 | 9.78 | 9.85 | 9.73 | 9.73 | -0.08 | -0.82% | 1,133,400 |
| Sep 4, 2026 | 9.71 | 9.84 | 9.70 | 9.81 | +0.06 | +0.62% | 615,800 |
| Sep 3, 2026 | 9.79 | 9.82 | 9.68 | 9.75 | +0.02 | +0.21% | 507,300 |
| Sep 2, 2026 | 9.68 | 9.74 | 9.66 | 9.73 | +0.08 | +0.83% | 523,500 |
| Sep 1, 2026 | 9.71 | 9.77 | 9.63 | 9.65 | -0.11 | -1.13% | 761,400 |
| Aug 31, 2026 | 9.79 | 9.85 | 9.73 | 9.76 | -0.05 | -0.51% | 987,000 |
| Aug 28, 2026 | 9.84 | 9.88 | 9.78 | 9.81 | -0.02 | -0.20% | 731,300 |
| Aug 27, 2026 | 9.76 | 9.87 | 9.75 | 9.83 | +0.06 | +0.61% | 1,009,800 |
| Aug 26, 2026 | 9.88 | 9.88 | 9.77 | 9.77 | -0.11 | -1.11% | 951,300 |
| Aug 25, 2026 | 9.94 | 9.94 | 9.84 | 9.88 | -0.05 | -0.50% | 1,284,600 |
| Aug 24, 2026 | 9.91 | 9.96 | 9.89 | 9.93 | +0.03 | +0.30% | 288,200 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.89 | 9.90 | -0.03 | -0.30% | 724,600 |
| Aug 20, 2026 | 9.98 | 10.05 | 9.88 | 9.93 | -0.12 | -1.19% | 413,900 |
| Aug 19, 2026 | 9.93 | 10.11 | 9.93 | 10.05 | +0.16 | +1.62% | 848,600 |
| Aug 18, 2026 | 9.91 | 9.94 | 9.86 | 9.89 | -0.03 | -0.30% | 964,600 |
| Aug 17, 2026 | 9.93 | 9.96 | 9.89 | 9.92 | -0.03 | -0.30% | 1,091,800 |
| Aug 14, 2026 | 9.98 | 10.05 | 9.93 | 9.95 | -0.02 | -0.20% | 1,058,800 |
65 days, newest first. Daily bars as drawn on the MORT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.