VanEck ETF Trust - VanEck Morningstar ESG Moat ETF (MOTE) Historical Stock Data
28.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOTE is up 0.04% a day on average. There have been 29 days where VanEck ETF Trust - VanEck Morningstar ESG Moat ETF closed green and 1 days where MOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 4 |
| 2025-09-18 | 28.78 | 28.78 | ↑$0.00 (0.00%) | 28.77 | 28.78 | 112.15K |
| 2025-09-17 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 3 |
| 2025-09-16 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 7 |
| 2025-09-15 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 167 |
| 2025-09-12 | 29.01 | 28.83 | ↓$0.18 (-0.61%) | 28.83 | 29.01 | 18.48K |
| 2025-09-11 | 29.22 | 29.25 | ↑$0.03 (0.09%) | 29.22 | 29.25 | 6.25K |
| 2025-09-10 | 28.82 | 28.82 | ↑$0.00 (0.00%) | 28.82 | 28.82 | 14 |
| 2025-09-09 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 7 |
| 2025-09-08 | 29.09 | 29.19 | ↑$0.10 (0.35%) | 29.09 | 29.19 | 33.30K |
| 2025-09-05 | 29.13 | 29.13 | ↑$0.00 (0.00%) | 29.13 | 29.13 | 25 |
| 2025-09-04 | 28.61 | 28.81 | ↑$0.20 (0.68%) | 28.61 | 28.81 | 2.31K |
| 2025-09-03 | 28.67 | 28.75 | ↑$0.08 (0.28%) | 28.66 | 28.75 | 3.34K |
| 2025-09-02 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.67 | 28.67 | 7 |
| 2025-08-29 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 206 |
| 2025-08-28 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.96 | 28.96 | 4 |
| 2025-08-27 | 29.12 | 29.12 | ↑$0.00 (0.00%) | 29.12 | 29.12 | 6 |
| 2025-08-26 | 29.03 | 29.06 | ↑$0.03 (0.10%) | 29.03 | 29.06 | 705 |
| 2025-08-25 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.15 | 29.15 | 3 |
| 2025-08-22 | 29.46 | 29.46 | ↑$0.00 (0.00%) | 29.46 | 29.46 | 7 |
| 2025-08-21 | 28.80 | 28.80 | ↑$0.00 (0.00%) | 28.80 | 28.80 | 37 |
| 2025-08-20 | 28.98 | 29.00 | ↑$0.02 (0.08%) | 28.98 | 29.00 | 455 |
| 2025-08-19 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 25 |
| 2025-08-18 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 314 |
| 2025-08-15 | 28.97 | 28.97 | ↑$0.00 (0.02%) | 28.97 | 29.00 | 1.41K |
| 2025-08-14 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 7 |
| 2025-08-13 | 29.34 | 29.34 | ↑$0.00 (0.00%) | 29.34 | 29.34 | 11 |
| 2025-08-12 | 28.63 | 28.68 | ↑$0.05 (0.17%) | 28.61 | 28.68 | 1.57K |
| 2025-08-11 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 31 |
| 2025-08-08 | 28.39 | 28.39 | ↑$0.00 (0.00%) | 28.39 | 28.39 | 5 |
Create an account or log in to view more rows.
$MOTE im in.
$MOTE This stock is the golden ticket.
$MOTE every dip gets bought up.
$MOTE almost go time
$MOTE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MOTE this market love evrry dips let’s see
$MOTE how low can she go
$MOTE had to buy calls
$MOTE what calls are you guys jacked to the tits on?
$MOTE Silly Bears tricks are for kids