NYSE Arca · MORT · ETF
VanEck Mortgage REIT Income ETF (MORT) ETF price history
Every NYSE Arca trading session of VanEck Mortgage REIT Income ETF from Aug 17, 2011 to Sep 28, 2026: 3,800 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MORT adjusted close, 2011 to 2026
- $12.41
- All time high, 2020
- $10.59
- 52 week high, $8.56 low
- 3,800
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MORT key facts
- VanEck Mortgage REIT Income ETF (MORT) closed at $8.63 on Sep 28, 2026 on NYSE Arca.
- MORT's all time high close is $12.41, set on Feb 20, 2020; its all time low close is $3.71 on Apr 3, 2020.
- MORT's 52 week range is $8.56 to $10.59.
- MORT returned -7.5% over the year to Sep 28, 2026 and -18.3% over five years.
- Over ten years MORT returned +5%, +0.5% a year compounded.
- MORT's deepest drawdown was -70.1% from Feb 20, 2020 to Apr 3, 2020.
- DataCedar holds 3,800 daily sessions of MORT history from Aug 17, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MORT price chart, 2011 to 2026
MORT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -12.6% |
| 6 months | -5.1% |
| Year to date | -11.3% |
| 1 year | -7.5% |
| 3 years | +10.2% |
| 5 years | -18.3% |
| 10 years | +5.3% |
| Since Aug 17, 2011 | +57.2% |
| Compound annual growth, 15.1 years | +3.0% |
MORT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.41 on Feb 20, 2020
- All time low close
- $3.71 on Apr 3, 2020
- 52 week high
- $10.59 on Jan 28, 2026
- 52 week low
- $8.56 on Sep 28, 2026
- Deepest drawdown
- -70.1% from Feb 20, 2020 to Apr 3, 2020, not yet recovered
- Best single session
- +22.9% on Mar 26, 2020
- Worst single session
- -21.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2012, +23%
- Worst calendar year
- 2022, -27%
MORT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.76 | $10.59 | $8.56 | $8.63 | -11.3% | 237.5M | 185 |
| 2025 | $8.70 | $9.88 | $7.45 | $9.73 | +12.2% | 141.5M | 250 |
| 2024 | $8.59 | $9.51 | $7.75 | $8.67 | +0.1% | 69.1M | 252 |
| 2023 | $7.63 | $9.09 | $6.58 | $8.66 | +14.8% | 38.9M | 250 |
| 2022 | $10.37 | $10.66 | $6.30 | $7.55 | -26.9% | 35.8M | 251 |
| 2021 | $8.95 | $11.22 | $8.57 | $10.33 | +16.0% | 35.4M | 252 |
| 2020 | $11.49 | $12.41 | $3.25 | $8.90 | -22.4% | 41.2M | 253 |
| 2019 | $9.39 | $11.63 | $9.32 | $11.47 | +21.3% | 11.8M | 252 |
| 2018 | $9.85 | $10.54 | $8.72 | $9.46 | -4.5% | 8M | 251 |
| 2017 | $8.40 | $10.11 | $8.32 | $9.90 | +18.9% | 9.3M | 251 |
| 2016 | $6.92 | $8.54 | $5.80 | $8.33 | +18.8% | 7M | 252 |
| 2015 | $7.79 | $8.08 | $6.52 | $7.01 | -9.8% | 9.1M | 252 |
| 2014 | $6.54 | $8.00 | $6.54 | $7.77 | +17.9% | 9.2M | 252 |
| 2013 | $6.64 | $7.85 | $5.22 | $6.59 | +1.1% | 18.7M | 252 |
| 2012 | $5.35 | $6.97 | $5.35 | $6.51 | +22.6% | 9.9M | 250 |
| 2011 | $5.50 | $5.83 | $4.49 | $5.31 | n/a | 1.5M | 95 |
MORT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.63 | -11.6% |
| August 2026 | $9.76 | +0.9% |
| July 2026 | $9.67 | -2.7% |
| June 2026 | $9.93 | +2.0% |
| May 2026 | $9.74 | -4.0% |
| April 2026 | $10.15 | +6.9% |
| March 2026 | $9.49 | -4.5% |
| February 2026 | $9.94 | -0.7% |
| January 2026 | $10.01 | +2.9% |
| December 2025 | $9.73 | +0.1% |
| November 2025 | $9.71 | +4.6% |
| October 2025 | $9.28 | -0.5% |
About the MORT data
Daily bars. 3,800 sessions from Aug 17, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MNGU Bank Of Montreal /Can/
- MNGZ Yorkville America 2X Long MANGOS Plus Daily Target ETF
- MNRS Grayscale Bitcoin Miners ETF
- MOO VanEck Agribusiness ETF
- MOTO Guinness Atkinson Smart Transportation & Technology ETF
- MPDY m+ DualYield Autocall ETF
- MPIM m+ Income Momentum Autocall ETF
- MPL Defiance Daily Target 2X Long MP ETF
Common questions
MORT share price history
