VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF (MOTG) Historical Stock Data
40.47 ↓0.06 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOTG is up 0.15% a day on average. There have been 21 days where VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF closed green and 9 days where MOTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 40.34 | 40.47 | ↑$0.13 (0.32%) | 40.33 | 40.55 | 3.79K |
| 2025-05-22 | 40.51 | 40.53 | ↑$0.02 (0.06%) | 40.51 | 40.55 | 739 |
| 2025-05-21 | 40.94 | 40.54 | ↓$0.40 (-0.97%) | 40.54 | 40.96 | 544 |
| 2025-05-20 | 41.01 | 41.07 | ↑$0.06 (0.14%) | 41.01 | 41.07 | 350 |
| 2025-05-19 | 40.60 | 40.90 | ↑$0.30 (0.73%) | 40.60 | 40.90 | 1.08K |
| 2025-05-16 | 40.74 | 40.74 | ↑$0.00 (0.00%) | 40.74 | 40.74 | 147 |
| 2025-05-15 | 40.55 | 40.54 | ↓$0.01 (-0.01%) | 40.54 | 40.55 | 702 |
| 2025-05-14 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.29 | 40.29 | 53 |
| 2025-05-13 | 40.56 | 40.56 | ↑$0.00 (0.00%) | 40.56 | 40.56 | 378 |
| 2025-05-12 | 40.52 | 40.52 | ↑$0.00 (0.00%) | 40.52 | 40.52 | 435 |
| 2025-05-09 | 39.87 | 39.75 | ↓$0.12 (-0.30%) | 39.75 | 39.87 | 1.14K |
| 2025-05-08 | 39.58 | 39.82 | ↑$0.24 (0.62%) | 39.58 | 39.82 | 1.94K |
| 2025-05-07 | 39.45 | 39.49 | ↑$0.04 (0.11%) | 39.45 | 39.49 | 124 |
| 2025-05-06 | 39.72 | 39.62 | ↓$0.10 (-0.24%) | 39.62 | 39.72 | 450 |
| 2025-05-05 | 39.92 | 39.88 | ↓$0.04 (-0.10%) | 39.88 | 39.92 | 288 |
| 2025-05-02 | 39.79 | 39.78 | ↓$0.01 (-0.02%) | 39.78 | 39.81 | 2.48K |
| 2025-05-01 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 28 |
| 2025-04-30 | 38.62 | 39.03 | ↑$0.41 (1.06%) | 38.62 | 39.03 | 707 |
| 2025-04-29 | 38.73 | 38.88 | ↑$0.15 (0.39%) | 38.73 | 38.88 | 470 |
| 2025-04-28 | 38.60 | 38.60 | ↑$0.00 (0.00%) | 38.60 | 38.60 | 27 |
| 2025-04-25 | 38.34 | 38.52 | ↑$0.18 (0.47%) | 38.25 | 38.52 | 274 |
| 2025-04-24 | 38.23 | 38.49 | ↑$0.26 (0.69%) | 38.23 | 38.49 | 1.23K |
| 2025-04-23 | 38.35 | 37.92 | ↓$0.43 (-1.13%) | 37.92 | 38.35 | 1.77K |
| 2025-04-22 | 37.54 | 37.63 | ↑$0.09 (0.23%) | 37.54 | 37.63 | 272 |
| 2025-04-21 | 36.70 | 36.95 | ↑$0.25 (0.69%) | 36.70 | 36.95 | 602 |
| 2025-04-17 | 37.26 | 37.28 | ↑$0.02 (0.05%) | 37.26 | 37.28 | 413 |
| 2025-04-16 | 37.16 | 37.10 | ↓$0.06 (-0.15%) | 37.10 | 37.16 | 564 |
| 2025-04-15 | 37.65 | 37.49 | ↓$0.16 (-0.42%) | 37.49 | 37.65 | 692 |
| 2025-04-14 | 37.15 | 37.46 | ↑$0.31 (0.83%) | 37.15 | 37.46 | 861 |
| 2025-04-11 | 36.43 | 37.00 | ↑$0.57 (1.57%) | 36.28 | 37.00 | 1.09K |
Create an account or log in to view more rows.
$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.
$MOTG lmfao
lfg babies
$MOTG Bearish..
$MOTG might see a whole 1% green
$MOTG the market is selling off