VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
28.18
-0.21 (-0.73%)
At close: Aug 11, 2025, 4:00 PM
28.18
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:10 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 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 |
| Jul 7, 2025 | 28.19 | 28.28 | 28.19 | 28.28 | 28.28 | -0.98% | 140 |
| Jul 3, 2025 | 28.52 | 28.56 | 28.52 | 28.56 | 28.56 | 0.21% | 117 |
| Jul 2, 2025 | 28.23 | 28.50 | 28.23 | 28.50 | 28.50 | 0.92% | 456 |
| Jul 1, 2025 | 27.96 | 28.25 | 27.96 | 28.25 | 28.25 | 1.91% | 314 |
| Jun 30, 2025 | 27.62 | 27.72 | 27.62 | 27.72 | 27.72 | 0.21% | 161 |
| 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 |