VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF (MOTG) Historical Stock Data
38.80 ↑0.04 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOTG is down -0.05% a day on average. There have been 16 days where VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF closed green and 14 days where MOTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 38.74 | 38.80 | ↑$0.06 (0.15%) | 38.70 | 38.80 | 4.56K |
| 2025-12-22 | 38.62 | 38.76 | ↑$0.14 (0.37%) | 38.62 | 38.76 | 1.22K |
| 2025-12-19 | 45.44 | 45.44 | ↑$0.00 (0.00%) | 45.44 | 45.44 | 428 |
| 2025-12-18 | 45.19 | 45.22 | ↑$0.04 (0.08%) | 45.18 | 45.35 | 2.68K |
| 2025-12-17 | 45.27 | 45.06 | ↓$0.21 (-0.47%) | 45.06 | 45.27 | 2.63K |
| 2025-12-16 | 45.14 | 45.26 | ↑$0.12 (0.25%) | 45.13 | 45.26 | 610 |
| 2025-12-15 | 45.27 | 45.33 | ↑$0.06 (0.14%) | 45.27 | 45.41 | 671 |
| 2025-12-12 | 45.73 | 45.45 | ↓$0.28 (-0.60%) | 45.45 | 45.73 | 617 |
| 2025-12-11 | 45.68 | 45.63 | ↓$0.05 (-0.12%) | 45.63 | 45.68 | 1.03K |
| 2025-12-10 | 45.58 | 45.58 | ↑$0.00 (0.00%) | 45.58 | 45.58 | 328 |
| 2025-12-09 | 45.07 | 45.01 | ↓$0.06 (-0.14%) | 45.01 | 45.07 | 136 |
| 2025-12-08 | 45.31 | 45.13 | ↓$0.18 (-0.40%) | 45.13 | 45.31 | 499 |
| 2025-12-05 | 45.32 | 45.32 | ↓$0.00 (-0.01%) | 45.32 | 45.32 | 518 |
| 2025-12-04 | 45.15 | 45.15 | ↑$0.00 (0.00%) | 45.15 | 45.15 | 50 |
| 2025-12-03 | 44.92 | 44.92 | ↑$0.00 (0.00%) | 44.92 | 44.92 | 124 |
| 2025-12-02 | 44.46 | 44.63 | ↑$0.17 (0.38%) | 44.46 | 44.63 | 361 |
| 2025-12-01 | 44.55 | 44.52 | ↓$0.03 (-0.07%) | 44.52 | 44.63 | 624 |
| 2025-11-28 | 44.59 | 44.59 | ↑$0.00 (0.00%) | 44.59 | 44.59 | 115 |
| 2025-11-26 | 44.56 | 44.50 | ↓$0.06 (-0.15%) | 44.50 | 44.56 | 746 |
| 2025-11-25 | 44.00 | 44.32 | ↑$0.32 (0.73%) | 44.00 | 44.32 | 644 |
| 2025-11-24 | 43.82 | 43.82 | ↓$0.00 (-0.01%) | 43.73 | 43.82 | 4.88K |
| 2025-11-21 | 43.33 | 43.72 | ↑$0.39 (0.91%) | 43.33 | 43.89 | 724 |
| 2025-11-20 | 43.86 | 43.12 | ↓$0.74 (-1.69%) | 43.12 | 43.86 | 537 |
| 2025-11-19 | 43.84 | 43.67 | ↓$0.17 (-0.39%) | 43.58 | 43.84 | 3.82K |
| 2025-11-18 | 44.08 | 44.06 | ↓$0.02 (-0.05%) | 43.80 | 44.17 | 4.13K |
| 2025-11-17 | 44.48 | 44.12 | ↓$0.36 (-0.80%) | 44.12 | 44.48 | 240 |
| 2025-11-14 | 44.60 | 44.66 | ↑$0.06 (0.12%) | 44.60 | 44.85 | 263 |
| 2025-11-13 | 44.88 | 44.88 | ↑$0.00 (0.00%) | 44.88 | 44.88 | 112 |
| 2025-11-12 | 45.53 | 45.52 | ↓$0.01 (-0.02%) | 45.52 | 45.53 | 323 |
| 2025-11-11 | 45.35 | 45.53 | ↑$0.18 (0.40%) | 45.35 | 45.53 | 2.19K |
Create an account or log in to view more rows.
$MOTG I’ll be buying more if this dips!
$MOTG hold
$MOTG bear trap?
$MOTG love this stock!!!!
$MOTG I warned you all fairly you morons.
$MOTG love when bulls come out
$MOTG How can this stock move so little? Damn
$MOTG the time is near
$MOTG Starting a small position
$MOTG buy the dip.