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

25.86 ↑0.00 (0.00%)
As of April 26, 2024, 2:20pm EST.

Historical Data

In the past 30 trading days, MOTE is up 0.06% a day on average. There have been 24 days where VanEck ETF Trust - VanEck Morningstar ESG Moat ETF closed green and 6 days where MOTE closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1425.6525.86↑$0.21 (0.82%)25.6525.86126
2024-06-1125.8425.84↑$0.00 (0.00%)25.8425.8440
2024-06-1025.9125.91↑$0.00 (0.00%)25.9125.911
2024-06-0725.8825.88↑$0.00 (0.00%)25.8825.8825
2024-06-0625.9825.98↑$0.00 (0.00%)25.9825.98150
2024-06-0525.9325.96↑$0.03 (0.11%)25.9325.96421
2024-06-0425.6825.72↑$0.04 (0.15%)25.6825.72372
2024-06-0325.6325.63↑$0.00 (0.00%)25.6325.632.20K
2024-05-3125.3825.72↑$0.34 (1.34%)25.3825.72207
2024-05-3025.5325.53↑$0.00 (0.00%)25.5325.5388
2024-05-2925.8025.74↓$0.06 (-0.24%)25.7425.80646
2024-05-2825.9925.99↑$0.00 (0.00%)25.9925.9968
2024-05-2426.3026.30↑$0.00 (0.00%)26.3026.3011
2024-05-2226.7226.64↓$0.09 (-0.32%)26.6426.72670
2024-05-2126.6026.62↑$0.03 (0.09%)26.6026.62416
2024-05-2026.6926.69↑$0.00 (0.00%)26.6926.6943
2024-05-1726.6326.63↑$0.00 (0.00%)26.6326.63131
2024-05-1626.6426.61↓$0.03 (-0.11%)26.6126.6410.46K
2024-05-1526.6926.68↓$0.00 (-0.01%)26.6826.69300
2024-05-1326.2326.23↑$0.00 (0.00%)26.2326.23115
2024-05-0926.0926.17↑$0.08 (0.29%)26.0926.18564
2024-05-0826.0326.03↑$0.00 (0.00%)26.0326.0360
2024-05-0726.0025.99↓$0.00 (0.00%)25.9726.00594
2024-05-0625.9925.99↑$0.00 (0.00%)25.9925.99164
2024-05-0325.8325.74↓$0.09 (-0.35%)25.7425.832K
2024-05-0225.5825.58↑$0.00 (0.00%)25.5825.5877
2024-04-2926.0026.00↑$0.00 (0.00%)26.0026.0059
2024-04-2625.9025.90↑$0.00 (0.00%)25.9025.90419
2024-04-2525.7125.71↑$0.00 (0.00%)25.7125.71101
2024-04-2425.8125.81↑$0.00 (0.00%)25.8125.8113
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.