VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
27.66
+0.13 (0.46%)
Jun 27, 2025, 4:00 PM - Market closed
MOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.46% | 17 |
| Jun 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.35% | 32 |
| Jun 25, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.18% | 32 |
| Jun 24, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.19% | 50 |
| Jun 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.75% | 91 |
| Jun 20, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.02% | 102 |
| Jun 18, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.38% | 27 |
| Jun 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.31% | 3 |
| Jun 16, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.17% | - |
| Jun 13, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.95% | 2 |
| Jun 12, 2025 | 27.66 | 27.66 | 27.65 | 27.65 | 27.65 | 0.07% | 18,166 |
| Jun 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.60% | 3 |
| Jun 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.98% | 102 |
| Jun 9, 2025 | 27.48 | 27.53 | 27.48 | 27.53 | 27.53 | 0.44% | 294 |
| Jun 6, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.98% | 64 |
| Jun 5, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.39% | 83 |
| Jun 4, 2025 | 27.30 | 27.30 | 27.25 | 27.25 | 27.25 | 0.33% | 441 |
| Jun 3, 2025 | 26.90 | 27.16 | 26.90 | 27.16 | 27.16 | 1.02% | 289 |
| Jun 2, 2025 | 26.78 | 26.89 | 26.78 | 26.89 | 26.89 | -0.46% | 395 |
| May 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.06% | 6 |
| 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 |