VanEck Morningstar International Moat ETF (MOTI) Historical Stock Data
29.89 ↓0.37 (-1.22%)
As of April 16, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, MOTI is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 30.62 | 30.26 | ↓$0.36 (-1.18%) | 30.11 | 30.63 | 21.26K |
| 2024-04-12 | 30.70 | 30.39 | ↓$0.31 (-1.01%) | 30.38 | 30.76 | 15.27K |
| 2024-04-11 | 31.16 | 31.14 | ↓$0.02 (-0.06%) | 30.93 | 31.20 | 15.02K |
| 2024-04-10 | 31.22 | 31.14 | ↓$0.08 (-0.26%) | 31.03 | 31.28 | 13.55K |
| 2024-04-09 | 31.68 | 31.59 | ↓$0.09 (-0.30%) | 31.47 | 31.72 | 17.77K |
| 2024-04-08 | 31.34 | 31.35 | ↑$0.01 (0.04%) | 31.34 | 31.49 | 8.15K |
| 2024-04-05 | 31.08 | 31.17 | ↑$0.09 (0.29%) | 31.08 | 31.28 | 6.17K |
| 2024-04-04 | 31.66 | 31.23 | ↓$0.43 (-1.36%) | 31.06 | 31.66 | 13.85K |
| 2024-04-03 | 31.08 | 31.27 | ↑$0.19 (0.61%) | 31.08 | 31.30 | 11.39K |
| 2024-04-02 | 31.08 | 31.04 | ↓$0.04 (-0.14%) | 30.94 | 31.14 | 10.07K |
| 2024-04-01 | 31.18 | 31.20 | ↑$0.02 (0.06%) | 31.12 | 31.32 | 19.69K |
| 2024-03-28 | 31.10 | 31.12 | ↑$0.02 (0.06%) | 31.02 | 31.20 | 34.02K |
| 2024-03-27 | 31.03 | 31.17 | ↑$0.14 (0.45%) | 30.99 | 31.17 | 12.56K |
| 2024-03-26 | 31.02 | 30.96 | ↓$0.06 (-0.19%) | 30.89 | 31.07 | 19.22K |
| 2024-03-25 | 30.91 | 30.95 | ↑$0.04 (0.13%) | 30.85 | 31.00 | 8.62K |
| 2024-03-22 | 31.01 | 30.86 | ↓$0.15 (-0.48%) | 30.86 | 31.04 | 11.77K |
| 2024-03-21 | 31.21 | 31.17 | ↓$0.04 (-0.13%) | 31.00 | 31.23 | 14.23K |
| 2024-03-20 | 30.91 | 31.41 | ↑$0.50 (1.62%) | 30.89 | 31.41 | 12.39K |
| 2024-03-19 | 30.83 | 31.01 | ↑$0.18 (0.58%) | 30.83 | 31.13 | 11.46K |
| 2024-03-18 | 30.99 | 30.87 | ↓$0.12 (-0.39%) | 30.70 | 31.03 | 8.68K |
| 2024-03-15 | 30.95 | 30.86 | ↓$0.09 (-0.29%) | 30.85 | 31.08 | 14.78K |
| 2024-03-14 | 31.30 | 31.06 | ↓$0.24 (-0.77%) | 30.84 | 31.30 | 14.03K |
| 2024-03-13 | 31.46 | 31.44 | ↓$0.02 (-0.06%) | 31.34 | 31.50 | 15.47K |
| 2024-03-12 | 31.21 | 31.41 | ↑$0.20 (0.64%) | 31.21 | 31.47 | 13.93K |
| 2024-03-11 | 30.97 | 31.09 | ↑$0.12 (0.39%) | 30.88 | 31.10 | 6.38K |
| 2024-03-08 | 31.26 | 30.89 | ↓$0.36 (-1.17%) | 30.89 | 31.26 | 27.15K |
| 2024-03-07 | 30.85 | 31.07 | ↑$0.23 (0.73%) | 30.76 | 31.14 | 18.26K |
| 2024-03-06 | 30.67 | 30.61 | ↓$0.06 (-0.20%) | 30.58 | 30.79 | 36.12K |
| 2024-03-05 | 30.36 | 30.33 | ↓$0.03 (-0.10%) | 30.20 | 30.45 | 98.22K |
| 2024-03-04 | 30.52 | 30.47 | ↓$0.05 (-0.16%) | 30.36 | 30.54 | 13.96K |
Create an account or log in to view more rows.
$MOTI Tomorrow
$MOTI ADDING MORE…
$MOTI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MOTI volume = money
$MOTI we going up from here
$MOTI bull flag
breakout!
$MOTI to the moon!
$MOTI Holding.
$MOTI CHUG CHUG CHUG
$MOTI make it rain
let’s see some green