MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MORT — VanEck Mortgage REIT Income ETF
NYSE ArcaVanEck Mortgage REIT Income ETF
$7.83
-0.06(-0.76%)
- O
- 7.89
- H
- 7.94
- L
- 7.80
- V
- 1.99M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.83
Period Return-20.35%
Period High$11.44
Period Low$7.80
Avg Daily Volume962.8K
Total Trading Days365
MORT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.89 | $7.94 | $7.80 | $7.83 | $-0.06 | -0.76% | 1,991,273 | $7.85 | $7.80 $7.94 |
| Oct 2, 2026 | $8.09 | $8.14 | $7.85 | $7.89 | $-0.12 | -1.50% | 2,643,829 | $7.96 | $7.85 $8.14 |
| Oct 1, 2026 | $8.08 | $8.08 | $7.90 | $8.01 | $-0.40 | -4.76% | 2,881,609 | $7.97 | $7.90 $8.08 |
| Sep 30, 2026 | $8.68 | $8.68 | $8.41 | $8.41 | $-0.20 | -2.32% | 3,164,024 | $8.50 | $8.41 $8.68 |
| Sep 29, 2026 | $8.63 | $8.69 | $8.55 | $8.61 | $-0.02 | -0.23% | 1,980,506 | $8.60 | $8.55 $8.69 |
| Sep 28, 2026 | $8.66 | $8.71 | $8.56 | $8.63 | $-0.09 | -1.03% | 2,612,855 | $8.62 | $8.56 $8.71 |
| Sep 25, 2026 | $8.76 | $8.76 | $8.62 | $8.72 | +$0.00 | +0.00% | 2,509,965 | $8.69 | $8.62 $8.76 |
| Sep 24, 2026 | $8.93 | $8.94 | $8.71 | $8.72 | $-0.20 | -2.24% | 2,253,843 | $8.79 | $8.71 $8.94 |
| Sep 23, 2026 | $9.18 | $9.18 | $8.91 | $8.92 | $-0.27 | -2.94% | 1,856,252 | $8.99 | $8.91 $9.18 |
| Sep 22, 2026 | $9.18 | $9.24 | $9.13 | $9.19 | +$0.07 | +0.77% | 1,618,610 | $9.18 | $9.13 $9.24 |
| Sep 21, 2026 | $9.09 | $9.16 | $9.07 | $9.12 | +$0.09 | +1.00% | 1,460,196 | $9.13 | $9.07 $9.16 |
| Sep 18, 2026 | $9.12 | $9.13 | $9.02 | $9.03 | $-0.11 | -1.20% | 1,664,477 | $9.06 | $9.02 $9.13 |
| Sep 17, 2026 | $9.23 | $9.26 | $9.14 | $9.14 | +$0.02 | +0.22% | 1,264,625 | $9.19 | $9.14 $9.26 |
| Sep 16, 2026 | $9.22 | $9.28 | $9.05 | $9.12 | $-0.05 | -0.55% | 2,040,684 | $9.15 | $9.05 $9.28 |
| Sep 15, 2026 | $9.27 | $9.32 | $9.17 | $9.17 | $-0.12 | -1.29% | 1,753,738 | $9.25 | $9.17 $9.32 |
| Sep 14, 2026 | $9.32 | $9.41 | $9.25 | $9.29 | $-0.06 | -0.64% | 1,769,753 | $9.30 | $9.25 $9.41 |
| Sep 11, 2026 | $9.45 | $9.49 | $9.35 | $9.35 | $-0.05 | -0.53% | 961,295 | $9.38 | $9.35 $9.49 |
| Sep 10, 2026 | $9.61 | $9.62 | $9.38 | $9.40 | $-0.25 | -2.59% | 1,839,168 | $9.44 | $9.38 $9.62 |
| Sep 9, 2026 | $9.75 | $9.78 | $9.63 | $9.65 | $-0.08 | -0.82% | 731,622 | $9.71 | $9.63 $9.78 |
| Sep 8, 2026 | $9.78 | $9.85 | $9.73 | $9.73 | $-0.08 | -0.82% | 1,133,424 | $9.79 | $9.73 $9.85 |
| Sep 4, 2026 | $9.71 | $9.84 | $9.70 | $9.81 | +$0.06 | +0.62% | 615,845 | $9.80 | $9.70 $9.84 |
| Sep 3, 2026 | $9.79 | $9.82 | $9.68 | $9.75 | +$0.02 | +0.21% | 507,680 | $9.73 | $9.68 $9.82 |
| Sep 2, 2026 | $9.68 | $9.74 | $9.66 | $9.73 | +$0.08 | +0.83% | 524,047 | $9.70 | $9.66 $9.74 |
| Sep 1, 2026 | $9.71 | $9.77 | $9.63 | $9.65 | $-0.11 | -1.13% | 761,359 | $9.69 | $9.63 $9.77 |
| Aug 31, 2026 | $9.79 | $9.85 | $9.73 | $9.76 | $-0.05 | -0.51% | 987,019 | $9.79 | $9.73 $9.85 |
| Aug 28, 2026 | $9.84 | $9.88 | $9.78 | $9.81 | $-0.02 | -0.20% | 731,272 | $9.82 | $9.78 $9.88 |
| Aug 27, 2026 | $9.76 | $9.87 | $9.75 | $9.83 | +$0.06 | +0.61% | 1,009,785 | $9.82 | $9.75 $9.87 |
| Aug 26, 2026 | $9.88 | $9.88 | $9.77 | $9.77 | $-0.11 | -1.11% | 951,327 | $9.81 | $9.77 $9.88 |
| Aug 25, 2026 | $9.94 | $9.94 | $9.84 | $9.88 | $-0.05 | -0.50% | 1,284,664 | $9.87 | $9.84 $9.94 |
| Aug 24, 2026 | $9.91 | $9.96 | $9.89 | $9.93 | +$0.03 | +0.30% | 288,179 | $9.91 | $9.89 $9.96 |