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

23.46 ↓0.00 (-0.01%)
As of January 9, 2023, 12:42pm EST.

Historical Data

In the past 30 trading days, MOTE is down -0.03% a day on average. There have been 25 days where VanEck ETF Trust - VanEck Morningstar ESG Moat ETF closed green and 5 days where MOTE closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2723.4623.46↑$0.00 (0.00%)23.4623.461
2023-01-2623.4223.46↑$0.04 (0.17%)23.4223.46100
2023-01-2523.2523.25↑$0.00 (0.00%)23.2523.2520
2023-01-2423.2023.20↑$0.00 (0.00%)23.2023.208
2023-01-2323.1723.23↑$0.06 (0.27%)23.1723.26555
2023-01-2022.8922.89↑$0.00 (0.00%)22.8922.8920
2023-01-1922.4122.43↑$0.02 (0.07%)22.4122.43105
2023-01-1822.7822.75↓$0.03 (-0.14%)22.7522.78400
2023-01-1723.0823.08↑$0.00 (0.00%)23.0823.087
2023-01-1223.0223.02↑$0.00 (0.00%)23.0223.02100
2023-01-1122.9622.96↑$0.00 (0.00%)22.9622.96103
2023-01-1022.6322.68↑$0.05 (0.22%)22.6322.681.50K
2023-01-0922.8522.54↓$0.31 (-1.37%)22.5422.85604
2023-01-0521.8321.83↑$0.00 (0.00%)21.8321.8364
2023-01-0321.7121.90↑$0.19 (0.86%)21.7121.90309
2022-12-2922.0021.98↓$0.02 (-0.09%)21.9822.00588
2022-12-2821.6621.54↓$0.12 (-0.54%)21.5421.66100
2022-12-2721.7721.77↑$0.00 (0.00%)21.7721.7712
2022-12-2321.8021.80↑$0.00 (0.00%)21.8021.804
2022-12-2221.7221.72↑$0.00 (0.00%)21.7221.724
2022-12-2122.0222.02↑$0.00 (0.00%)22.0222.0225
2022-12-2021.6521.65↑$0.00 (0.00%)21.6521.65102
2022-12-1921.6121.67↑$0.06 (0.27%)21.5921.672.33K
2022-12-1522.2722.27↑$0.00 (0.00%)22.2722.271
2022-12-1422.9122.91↑$0.00 (0.00%)22.9122.913
2022-12-1222.8022.80↑$0.00 (0.00%)22.8022.802
2022-12-0922.6122.48↓$0.13 (-0.56%)22.4822.610.91K
2022-12-0223.2023.20↑$0.00 (0.00%)23.2023.2083
2022-12-0123.2823.28↑$0.00 (0.00%)23.2823.287
2022-11-3023.1723.17↑$0.00 (0.00%)23.1723.1723
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MOTE what V recovery or fake pump

0 Like Report
im_drank

$MOTE it's just a matter of time and patience...

0 Like Report