VanEck ETF Trust - VanEck Morningstar ESG Moat ETF (MOTE) Historical Stock Data

25.90 ↑0.20 (0.77%)

As of April 26, 2024, 2:20pm EST.

Historical Data

In the past 30 trading days, MOTE is up 0.00% a day on average. There have been 27 days where VanEck ETF Trust - VanEck Morningstar ESG Moat ETF closed green and 3 days where MOTE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	25.90	25.90	↑$0.00 (0.00%)	25.90	25.90	419
2024-04-25	25.71	25.71	↑$0.00 (0.00%)	25.71	25.71	101
2024-04-24	25.81	25.81	↑$0.00 (0.00%)	25.81	25.81	13
2024-04-23	25.64	25.76	↑$0.12 (0.48%)	25.64	25.76	2.14K
2024-04-22	25.47	25.47	↑$0.00 (0.00%)	25.47	25.47	2
2024-04-19	25.37	25.28	↓$0.09 (-0.34%)	25.28	25.37	232
2024-04-18	25.27	25.27	↑$0.00 (0.00%)	25.27	25.27	1
2024-04-17	25.41	25.41	↑$0.00 (0.00%)	25.41	25.41	22
2024-04-16	25.56	25.56	↑$0.00 (0.00%)	25.56	25.56	16
2024-04-15	25.62	25.62	↑$0.00 (0.00%)	25.62	25.62	9
2024-04-12	25.94	25.94	↑$0.00 (0.00%)	25.94	25.94	83
2024-04-11	26.37	26.37	↑$0.00 (0.00%)	26.37	26.37	107
2024-04-10	26.25	26.26	↑$0.01 (0.03%)	26.25	26.26	263
2024-04-08	26.55	26.55	↑$0.00 (0.00%)	26.55	26.55	2
2024-04-05	26.45	26.50	↑$0.05 (0.18%)	26.45	26.50	621
2024-04-04	26.31	26.31	↑$0.00 (0.00%)	26.31	26.31	11
2024-04-03	26.59	26.59	↑$0.00 (0.00%)	26.59	26.59	53
2024-04-02	26.66	26.66	↑$0.00 (0.00%)	26.66	26.66	57
2024-04-01	26.93	26.93	↑$0.00 (0.00%)	26.93	26.93	136
2024-03-28	27.13	27.13	↑$0.00 (0.00%)	27.13	27.13	12
2024-03-26	26.73	26.73	↑$0.00 (0.00%)	26.73	26.73	5
2024-03-25	26.74	26.74	↑$0.00 (0.00%)	26.74	26.74	164
2024-03-22	26.89	26.89	↑$0.00 (0.00%)	26.89	26.89	7
2024-03-21	27.05	27.03	↓$0.02 (-0.09%)	27.03	27.05	217
2024-03-20	26.77	26.77	↑$0.00 (0.00%)	26.77	26.77	69
2024-03-19	26.54	26.58	↑$0.04 (0.14%)	26.54	26.58	333
2024-03-18	26.55	26.46	↓$0.09 (-0.35%)	26.46	26.55	197
2024-03-15	26.36	26.36	↑$0.00 (0.00%)	26.36	26.36	164
2024-03-14	26.49	26.49	↑$0.00 (0.00%)	26.49	26.49	1
2024-03-13	26.74	26.74	↑$0.00 (0.00%)	26.74	26.74	2