VanEck Morningstar International Moat ETF (MOTI) Historical Stock Data
37.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOTI is down -0.20% a day on average. There have been 12 days where VanEck Morningstar International Moat ETF closed green and 18 days where MOTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.87 | 37.73 | ↓$0.14 (-0.37%) | 37.73 | 37.89 | 11.24K |
| 2025-12-04 | 37.68 | 37.60 | ↓$0.08 (-0.21%) | 37.59 | 37.76 | 21.57K |
| 2025-12-03 | 37.46 | 37.42 | ↓$0.04 (-0.11%) | 37.21 | 37.46 | 7.34K |
| 2025-12-02 | 37.20 | 37.08 | ↓$0.12 (-0.31%) | 37.04 | 37.24 | 7.22K |
| 2025-12-01 | 37.73 | 37.12 | ↓$0.61 (-1.62%) | 37.12 | 37.73 | 4.41K |
| 2025-11-28 | 37.28 | 37.24 | ↓$0.04 (-0.11%) | 37.13 | 37.35 | 15.04K |
| 2025-11-26 | 36.99 | 37.00 | ↑$0.01 (0.03%) | 36.99 | 37.15 | 25.68K |
| 2025-11-25 | 36.66 | 36.74 | ↑$0.08 (0.21%) | 36.50 | 36.86 | 5.41K |
| 2025-11-24 | 36.42 | 36.36 | ↓$0.07 (-0.18%) | 36.25 | 36.43 | 4.96K |
| 2025-11-21 | 36.11 | 36.30 | ↑$0.20 (0.54%) | 36.11 | 36.35 | 6.23K |
| 2025-11-20 | 36.43 | 35.96 | ↓$0.47 (-1.30%) | 35.95 | 36.66 | 8.14K |
| 2025-11-19 | 36.40 | 36.30 | ↓$0.10 (-0.27%) | 36.20 | 36.49 | 6.37K |
| 2025-11-18 | 36.50 | 36.75 | ↑$0.25 (0.68%) | 36.50 | 36.78 | 4.14K |
| 2025-11-17 | 37.20 | 36.87 | ↓$0.33 (-0.89%) | 36.67 | 37.32 | 8.49K |
| 2025-11-14 | 37.66 | 37.40 | ↓$0.26 (-0.70%) | 37.35 | 37.66 | 9.67K |
| 2025-11-13 | 37.40 | 37.73 | ↑$0.33 (0.87%) | 37.40 | 38.05 | 5.85K |
| 2025-11-12 | 38.06 | 38.12 | ↑$0.06 (0.16%) | 38.00 | 38.12 | 6.40K |
| 2025-11-11 | 37.94 | 38.06 | ↑$0.12 (0.30%) | 37.71 | 38.06 | 6.38K |
| 2025-11-10 | 37.59 | 37.62 | ↑$0.03 (0.09%) | 37.50 | 37.72 | 5.38K |
| 2025-11-07 | 37.13 | 37.29 | ↑$0.16 (0.44%) | 37.01 | 37.29 | 12.04K |
| 2025-11-06 | 37.50 | 37.36 | ↓$0.14 (-0.36%) | 37.19 | 37.50 | 8.79K |
| 2025-11-05 | 37.58 | 37.51 | ↓$0.07 (-0.20%) | 37.35 | 37.60 | 6.19K |
| 2025-11-04 | 37.69 | 37.70 | ↑$0.01 (0.02%) | 37.63 | 37.87 | 5.49K |
| 2025-11-03 | 37.99 | 37.81 | ↓$0.18 (-0.48%) | 37.64 | 37.99 | 9.63K |
| 2025-10-31 | 38.25 | 37.96 | ↓$0.29 (-0.76%) | 37.96 | 38.25 | 5.93K |
| 2025-10-30 | 38.09 | 38.20 | ↑$0.11 (0.29%) | 38.09 | 38.30 | 6.59K |
| 2025-10-29 | 38.52 | 38.29 | ↓$0.23 (-0.60%) | 38.16 | 38.58 | 8.04K |
| 2025-10-28 | 38.70 | 38.64 | ↓$0.06 (-0.15%) | 38.60 | 38.73 | 10.91K |
| 2025-10-27 | 39.49 | 38.97 | ↓$0.52 (-1.33%) | 38.78 | 39.49 | 43.60K |
| 2025-10-24 | 38.79 | 38.91 | ↑$0.13 (0.32%) | 38.66 | 38.92 | 10.71K |
Create an account or log in to view more rows.
$MOTI R-E-L-A-X Green is coming
$MOTI who else excited??
$MOTI no pain no gain
$MOTI I don't know shit
but I know I'm holdin till I at least triple up
$MOTI I mean ... head and shoulders .....
$MOTI Come on.. Let it fall.. buy later bulls
$MOTI take us to the moon
lets goooooo
$MOTI PT?
$MOTI pump up the volume
$MOTI Don't like that...