VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
27.00
+0.23 (0.86%)
At close: May 29, 2025, 4:00 PM
27.00
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
MOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 26.99 | 27.01 | 26.97 | 27.00 | 27.00 | 0.86% | 3,026 |
| May 28, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.67% | 37 |
| May 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.83% | 1 |
| May 23, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.96% | 2,927 |
| May 22, 2025 | 26.61 | 26.82 | 26.61 | 26.72 | 26.72 | -0.06% | 2,927 |
| May 21, 2025 | 27.06 | 27.06 | 26.74 | 26.74 | 26.74 | -2.37% | 1,373 |
| May 20, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.08% | 200 |
| May 19, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 105 |
| May 16, 2025 | 27.39 | 27.41 | 27.39 | 27.41 | 27.41 | 0.87% | 1,845 |
| May 15, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.98% | 20 |
| May 14, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.96% | 152 |
| May 13, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.11% | 101 |
| May 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.48% | 120 |
| May 9, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | -0.17% | 474 |
| May 8, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.95% | 110 |
| May 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.86% | 100 |
| May 6, 2025 | 25.99 | 25.99 | 25.86 | 25.86 | 25.86 | -0.96% | 283 |
| May 5, 2025 | 26.26 | 26.26 | 26.11 | 26.11 | 26.11 | -0.53% | 8,408 |
| May 2, 2025 | 26.18 | 26.29 | 26.18 | 26.25 | 26.25 | 1.50% | 2,255 |
| May 1, 2025 | 25.95 | 25.95 | 25.86 | 25.86 | 25.86 | -0.35% | 2,662 |
| Apr 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.52% | 25 |
| Apr 29, 2025 | 25.74 | 25.82 | 25.73 | 25.82 | 25.82 | 0.64% | 56,735 |
| Apr 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.11% | - |
| Apr 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.19% | 33 |
| Apr 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.04% | 21 |
| Apr 23, 2025 | 25.33 | 25.34 | 25.08 | 25.16 | 25.16 | 0.98% | 285,221 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.78% | 66 |
| Apr 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.65% | 92 |
| Apr 17, 2025 | 24.62 | 24.65 | 24.62 | 24.65 | 24.65 | 0.56% | 269 |
| Apr 16, 2025 | 24.50 | 24.51 | 24.50 | 24.51 | 24.51 | -1.79% | 272 |
| Apr 15, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.53% | 2 |
| Apr 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.19% | 41 |
| Apr 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.71% | 4 |
| Apr 10, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -3.76% | 11 |
| Apr 9, 2025 | 23.38 | 25.34 | 23.38 | 25.34 | 25.34 | 8.45% | 553 |
| Apr 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.78% | 4 |
| Apr 7, 2025 | 23.37 | 24.03 | 23.37 | 24.03 | 24.03 | -0.63% | 437 |
| Apr 4, 2025 | 24.40 | 24.40 | 24.18 | 24.18 | 24.18 | -5.44% | 560 |
| Apr 3, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -4.58% | 101 |
| Apr 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.73% | 27 |
| Apr 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.24% | 3 |
| Mar 31, 2025 | 26.36 | 26.67 | 26.36 | 26.67 | 26.67 | 0.44% | 2,338 |
| Mar 28, 2025 | 26.79 | 26.79 | 26.55 | 26.55 | 26.55 | -1.81% | 187 |
| Mar 27, 2025 | 27.14 | 27.14 | 27.04 | 27.04 | 27.04 | -0.08% | 1,241 |
| Mar 26, 2025 | 27.18 | 27.18 | 27.07 | 27.07 | 27.07 | -0.26% | 250 |
| Mar 25, 2025 | 27.23 | 27.23 | 27.14 | 27.14 | 27.14 | -0.19% | 127 |
| Mar 24, 2025 | 27.20 | 27.20 | 27.19 | 27.19 | 27.19 | 1.23% | 102 |
| Mar 21, 2025 | 26.71 | 26.86 | 26.71 | 26.86 | 26.86 | -0.38% | 109 |
| Mar 20, 2025 | 27.11 | 27.11 | 26.96 | 26.96 | 26.96 | -0.58% | 101 |
| Mar 19, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 27.12 | 0.39% | 533 |