VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
28.79
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT - Market open
MOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07% | 7 |
| Sep 15, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.08% | 167 |
| Sep 12, 2025 | 29.01 | 29.01 | 28.83 | 28.83 | 28.83 | -1.43% | 18,476 |
| Sep 11, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 1.49% | 6,251 |
| Sep 10, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.82% | 14 |
| Sep 9, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.48% | 7 |
| Sep 8, 2025 | 29.09 | 29.19 | 29.09 | 29.19 | 29.19 | 0.21% | 33,296 |
| Sep 5, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.14% | 25 |
| Sep 4, 2025 | 28.61 | 28.81 | 28.61 | 28.81 | 28.81 | 0.19% | 2,306 |
| Sep 3, 2025 | 28.67 | 28.75 | 28.66 | 28.75 | 28.75 | 0.26% | 3,340 |
| Sep 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.08% | 7 |
| Aug 29, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.08% | 206 |
| Aug 28, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.53% | 4 |
| Aug 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.21% | 6 |
| Aug 26, 2025 | 29.03 | 29.06 | 29.03 | 29.06 | 29.06 | -0.32% | 705 |
| Aug 25, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.05% | 3 |
| Aug 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.29% | 7 |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.70% | 37 |
| Aug 20, 2025 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | -0.16% | 455 |
| Aug 19, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.48% | 25 |
| Aug 18, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.22% | 314 |
| Aug 15, 2025 | 28.97 | 29.00 | 28.97 | 28.98 | 28.98 | -0.39% | 1,406 |
| Aug 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.86% | 7 |
| Aug 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 2.30% | 11 |
| Aug 12, 2025 | 28.63 | 28.68 | 28.61 | 28.68 | 28.68 | 1.76% | 1,573 |
| Aug 11, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.73% | 31 |
| Aug 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.39% | 5 |
| Aug 7, 2025 | 28.29 | 28.29 | 28.28 | 28.28 | 28.28 | 0.28% | 589 |
| Aug 6, 2025 | 28.16 | 28.20 | 28.16 | 28.20 | 28.20 | -0.79% | 595 |
| Aug 5, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.38% | 11 |
| Aug 4, 2025 | 28.40 | 28.53 | 28.40 | 28.53 | 28.53 | 1.01% | 175 |
| Aug 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.13% | 3 |
| Jul 31, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.74% | 12 |
| Jul 30, 2025 | 28.91 | 28.91 | 28.71 | 28.79 | 28.79 | -0.60% | 350 |
| Jul 29, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.38% | 4 |
| Jul 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.45% | 17 |
| Jul 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.10% | 5 |
| Jul 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.70% | 40 |
| Jul 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.91% | 9 |
| Jul 22, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.62% | 3 |
| Jul 21, 2025 | 28.38 | 28.38 | 28.25 | 28.25 | 28.25 | -0.34% | 224 |
| Jul 18, 2025 | 28.29 | 28.34 | 28.29 | 28.34 | 28.34 | -0.35% | 284 |
| Jul 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.27% | 84 |
| Jul 16, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.54% | 99 |
| Jul 15, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.37% | 21 |
| Jul 14, 2025 | 28.27 | 28.38 | 28.27 | 28.32 | 28.32 | -0.49% | 1,638 |
| Jul 11, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.10% | 15 |
| Jul 10, 2025 | 28.85 | 28.85 | 28.78 | 28.78 | 28.78 | 0.99% | 111 |
| Jul 9, 2025 | 28.36 | 28.50 | 28.36 | 28.50 | 28.50 | 0.24% | 130 |
| Jul 8, 2025 | 28.40 | 28.54 | 28.40 | 28.43 | 28.43 | 0.53% | 311 |