Skip to main content
MORT logo

VanEck Mortgage REIT Income ETF

MORTNYSEARCAVanEckEquity

$7.79Today:- (-)1Y −26.22%

As of Oct 23, 2026 close

Assets (AUM)
$324.31M
Expense ratio
0.43%
Dividend yield
18.46%
Holdings
27
52-week range
$7.40$11.44
Volume (live)
-
Avg. volume (3M)
2.25M

MORT ETF Historical Prices: VanEck Mortgage REIT Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MORT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MORT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MORT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.797.807.677.797.791.51M
Oct 22, 20267.607.827.577.747.742.62M
Oct 21, 20267.747.757.587.587.583.50M
Oct 20, 20267.457.717.447.657.652.89M
Oct 19, 20267.637.637.407.447.443.26M
Oct 16, 20267.837.877.667.687.684.54M
Oct 15, 20267.727.907.727.797.792.17M
Oct 14, 20267.617.667.547.627.622.05M
Oct 13, 20267.797.837.587.697.691.61M
Oct 12, 20267.767.797.677.727.721.37M
Oct 9, 20267.807.817.697.777.771.47M
Oct 8, 20267.687.837.627.817.812.66M
Oct 7, 20267.797.807.667.717.712.38M
Oct 6, 20267.867.917.787.877.872.16M
Oct 5, 20267.897.937.797.837.831.99M
Oct 2, 20268.098.147.857.897.892.64M
Oct 1, 20268.078.087.908.018.012.88M
Sep 30, 20268.688.688.418.418.103.16M
Sep 29, 20268.638.698.548.618.301.98M
Sep 28, 20268.668.718.568.638.322.61M
Sep 25, 20268.768.768.628.728.402.51M
Sep 24, 20268.938.948.718.728.402.25M
Sep 23, 20269.189.188.918.928.591.86M
Sep 22, 20269.189.239.139.198.851.62M
Sep 21, 20269.099.169.069.128.791.46M
Sep 18, 20269.129.139.029.038.701.66M
Sep 17, 20269.239.269.139.148.811.26M
Sep 16, 20269.229.289.059.128.792.04M
Sep 15, 20269.279.329.169.178.841.75M
Sep 14, 20269.329.409.259.298.951.77M
Sep 11, 20269.459.499.359.359.01961.29K
Sep 10, 20269.619.629.389.409.061.84M
Sep 9, 20269.759.789.639.659.30731.62K
Sep 8, 20269.789.859.729.739.381.13M
Sep 4, 20269.719.849.709.819.45615.85K
Sep 3, 20269.799.829.689.759.39507.68K
Sep 2, 20269.689.739.669.739.38524.05K
Sep 1, 20269.719.779.639.659.30761.36K
Aug 31, 20269.799.859.739.769.40987.02K
Aug 28, 20269.849.889.789.819.45731.27K
Aug 27, 20269.769.879.749.839.471.01M
Aug 26, 20269.889.889.779.779.41951.33K
Aug 25, 20269.949.949.849.889.521.28M
Aug 24, 20269.919.969.889.939.57288.18K
Aug 21, 20269.969.969.899.909.54724.66K
Aug 20, 20269.9810.059.889.939.57413.94K
Aug 19, 20269.9310.119.9310.059.68848.63K
Aug 18, 20269.919.949.869.899.53964.64K
Aug 17, 20269.939.969.899.929.561.09M
Aug 14, 20269.9810.059.939.959.591.06M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About VanEck Mortgage REIT Income ETF Historical Prices

What is OHLC data for MORT?

OHLC stands for Open, High, Low, Close - the four key price points for MORT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MORT?

The adjusted close price for MORT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MORT price history go?

MORT historical price data is available from the ETF's inception on Aug 15, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MORT data?

MORT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MORT?

Trading volume for MORT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.