VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
27.04
-0.02 (-0.08%)
Mar 27, 2025, 4:00 PM EST - Market closed
MOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 27.06 | 27.06 | 26.97 | 27.01 | 27.01 | -0.90% | 330 |
| Mar 17, 2025 | 27.07 | 27.25 | 27.07 | 27.25 | 27.25 | 1.47% | 101 |
| Mar 14, 2025 | 26.76 | 26.86 | 26.70 | 26.86 | 26.86 | 1.84% | 1,620 |
| Mar 13, 2025 | 26.69 | 26.69 | 26.38 | 26.38 | 26.38 | -1.50% | 1,910 |
| Mar 12, 2025 | 26.73 | 26.80 | 26.73 | 26.78 | 26.78 | -0.65% | 800 |
| Mar 11, 2025 | 27.12 | 27.12 | 26.95 | 26.95 | 26.95 | -2.01% | 109 |
| Mar 10, 2025 | 27.98 | 27.98 | 27.51 | 27.51 | 27.51 | -2.03% | 122 |
| Mar 7, 2025 | 27.78 | 28.08 | 27.78 | 28.08 | 28.08 | 1.40% | 110 |
| Mar 6, 2025 | 27.73 | 27.73 | 27.69 | 27.69 | 27.69 | -0.38% | 518 |
| Mar 5, 2025 | 27.62 | 27.80 | 27.62 | 27.80 | 27.80 | 1.36% | 2,983 |
| Mar 4, 2025 | 27.44 | 27.53 | 27.35 | 27.42 | 27.42 | -1.02% | 1,724 |
| Mar 3, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.99% | 18 |
| Feb 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.93% | 1 |
| Feb 27, 2025 | 28.00 | 28.00 | 27.73 | 27.73 | 27.73 | -1.46% | 501 |
| Feb 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.38% | 64 |
| Feb 25, 2025 | 28.14 | 28.24 | 28.14 | 28.24 | 28.24 | 0.37% | 110 |
| Feb 24, 2025 | 28.22 | 28.22 | 28.14 | 28.14 | 28.14 | 0.29% | 265 |
| Feb 21, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.84% | 221 |
| Feb 20, 2025 | 28.33 | 28.33 | 28.25 | 28.30 | 28.30 | -0.11% | 302 |
| Feb 19, 2025 | 28.17 | 28.33 | 28.17 | 28.33 | 28.33 | 0.41% | 556 |
| Feb 18, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.36% | 4 |
| Feb 14, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.49% | 1 |
| Feb 13, 2025 | 28.16 | 28.25 | 28.16 | 28.25 | 28.25 | 0.70% | 112 |
| Feb 12, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.46% | 276 |
| Feb 11, 2025 | 28.11 | 28.18 | 28.11 | 28.18 | 28.18 | -0.15% | 219 |
| Feb 10, 2025 | 28.22 | 28.26 | 28.22 | 28.22 | 28.22 | 0.01% | 601 |
| Feb 7, 2025 | 28.50 | 28.50 | 28.16 | 28.22 | 28.22 | -0.77% | 1,825 |
| Feb 6, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.26% | 126 |
| Feb 5, 2025 | 28.45 | 28.51 | 28.45 | 28.51 | 28.51 | 0.21% | 115 |
| Feb 4, 2025 | 28.53 | 28.53 | 28.46 | 28.46 | 28.46 | -0.58% | 136 |
| Feb 3, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.12% | 46 |
| Jan 31, 2025 | 29.27 | 29.27 | 28.95 | 28.95 | 28.95 | -0.55% | 140 |
| Jan 30, 2025 | 29.02 | 29.11 | 29.02 | 29.11 | 29.11 | 0.87% | 102 |
| Jan 29, 2025 | 28.97 | 29.01 | 28.86 | 28.86 | 28.86 | -0.90% | 4,945 |
| Jan 28, 2025 | 29.17 | 29.20 | 29.10 | 29.12 | 29.12 | -0.21% | 3,539 |
| Jan 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.95% | 45 |
| Jan 24, 2025 | 28.99 | 28.99 | 28.90 | 28.90 | 28.90 | -0.09% | 4,971 |
| Jan 23, 2025 | 28.88 | 28.93 | 28.82 | 28.93 | 28.93 | 0.42% | 333 |
| Jan 22, 2025 | 28.94 | 28.94 | 28.81 | 28.81 | 28.81 | 0.20% | 269 |
| Jan 21, 2025 | 28.65 | 28.76 | 28.65 | 28.75 | 28.75 | 1.03% | 3,424 |
| Jan 17, 2025 | 28.56 | 28.56 | 28.46 | 28.46 | 28.46 | 0.38% | 1,599 |
| Jan 16, 2025 | 28.19 | 28.35 | 28.16 | 28.35 | 28.35 | 0.61% | 812 |