VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
28.47
+0.04 (0.15%)
At close: Dec 20, 2024, 10:25 AM
28.79
+0.32 (1.12%)
After-hours: Dec 20, 2024, 8:00 PM EST
MOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.47 | 28.79 | 28.47 | 28.79 | 28.79 | 1.27% | 104 |
| Dec 19, 2024 | 28.71 | 28.71 | 28.43 | 28.43 | 28.43 | -0.38% | 395 |
| Dec 18, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.82% | 35 |
| Dec 17, 2024 | 29.63 | 29.63 | 29.36 | 29.36 | 29.36 | -0.59% | 1,130 |
| Dec 16, 2024 | 29.67 | 29.67 | 29.54 | 29.54 | 29.54 | -0.12% | 1,292 |
| Dec 13, 2024 | 29.55 | 29.57 | 29.55 | 29.57 | 29.57 | -0.70% | 324 |
| Dec 12, 2024 | 29.88 | 29.88 | 29.78 | 29.78 | 29.78 | -0.20% | 393 |
| Dec 11, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.17% | 300 |
| Dec 10, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.28% | 2 |
| Dec 9, 2024 | 29.94 | 29.94 | 29.87 | 29.87 | 29.87 | -0.34% | 425 |
| Dec 6, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.32% | 200 |
| Dec 5, 2024 | 30.02 | 30.02 | 29.88 | 29.88 | 29.88 | -0.48% | 208 |
| Dec 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.57% | 3 |
| Dec 3, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 16 |
| Dec 2, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.06% | 314 |
| Nov 29, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.34% | 6 |
| Nov 27, 2024 | 29.77 | 29.78 | 29.77 | 29.77 | 29.77 | -0.31% | 480 |
| Nov 26, 2024 | 29.72 | 29.87 | 29.72 | 29.87 | 29.87 | -0.03% | 901 |
| Nov 25, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.09% | 2 |
| Nov 22, 2024 | 29.49 | 29.55 | 29.49 | 29.55 | 29.55 | 0.79% | 502 |
| Nov 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.08% | 771 |
| Nov 20, 2024 | 28.85 | 29.01 | 28.85 | 29.01 | 29.01 | 0.34% | 771 |
| Nov 19, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.38% | 43 |
| Nov 18, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.20% | 7 |
| Nov 15, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.57% | 1 |
| Nov 14, 2024 | 29.52 | 29.52 | 29.42 | 29.42 | 29.42 | -0.71% | 388 |
| Nov 13, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | 37 |
| Nov 12, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.55% | 42 |
| Nov 11, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.64% | 143 |
| Nov 8, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.50% | 169 |
| Nov 7, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.44% | 57 |
| Nov 6, 2024 | 29.20 | 29.33 | 29.08 | 29.33 | 29.33 | 1.73% | 2,683 |
| Nov 5, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.99% | 231 |
| Nov 4, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.07% | 9 |
| Nov 1, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.45% | 1 |
| Oct 31, 2024 | 28.48 | 28.48 | 28.44 | 28.44 | 28.44 | -0.94% | 116 |
| Oct 30, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.16% | 35 |
| Oct 29, 2024 | 28.78 | 28.78 | 28.76 | 28.76 | 28.76 | -0.03% | 1,248 |
| Oct 28, 2024 | 28.81 | 28.81 | 28.76 | 28.76 | 28.76 | 0.44% | 154 |
| Oct 25, 2024 | 28.83 | 28.83 | 28.64 | 28.64 | 28.64 | -0.68% | 1,736 |
| Oct 24, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 28.84 | -0.22% | 376 |
| Oct 23, 2024 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | -0.43% | 326 |
| Oct 22, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.23% | 1 |
| Oct 21, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.85% | 19 |
| Oct 18, 2024 | 29.37 | 29.37 | 29.34 | 29.34 | 29.34 | 0.34% | 239 |
| Oct 17, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.26% | 6 |
| Oct 16, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.32% | 6 |
| Oct 15, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.53% | 34 |
| Oct 14, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.09% | 32 |
| Oct 11, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.83% | 4 |
| Oct 10, 2024 | 28.86 | 28.86 | 28.82 | 28.82 | 28.82 | -0.28% | 129 |
| Oct 9, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.64% | 11 |
| Oct 8, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.70% | 13 |
| Oct 7, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.71% | 10 |
| Oct 4, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.41% | 13 |
| Oct 3, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.55% | 1 |
| Oct 2, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.18% | 7 |
| Oct 1, 2024 | 28.77 | 28.77 | 28.71 | 28.71 | 28.71 | -0.84% | 860 |
| Sep 30, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% | 67 |
| Sep 27, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.24% | 70 |
| Sep 26, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | 23 |
| Sep 25, 2024 | 28.49 | 28.49 | 28.45 | 28.45 | 28.45 | -0.83% | 128 |
| Sep 24, 2024 | 28.66 | 28.69 | 28.66 | 28.69 | 28.69 | 0.23% | 3,506 |
| Sep 23, 2024 | 28.65 | 28.65 | 28.59 | 28.63 | 28.63 | 0.32% | 650 |
| Sep 20, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.53% | 32 |
| Sep 19, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.31% | 61 |
| Sep 18, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.23% | 1,008 |
| Sep 17, 2024 | 28.44 | 28.44 | 28.38 | 28.38 | 28.38 | -0.13% | 3,588 |
| Sep 16, 2024 | 28.35 | 28.42 | 28.35 | 28.42 | 28.42 | 0.46% | 145 |
| Sep 13, 2024 | 28.27 | 28.29 | 28.27 | 28.29 | 28.29 | 0.83% | 185 |
| Sep 12, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.22% | 26 |
| Sep 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.24% | 2 |
| Sep 10, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.21% | 1 |
| Sep 9, 2024 | 27.86 | 27.87 | 27.86 | 27.87 | 27.87 | 0.95% | 740 |
| Sep 6, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.94% | 16 |
| Sep 5, 2024 | 27.79 | 27.87 | 27.79 | 27.87 | 27.87 | -0.60% | 201 |
| Sep 4, 2024 | 27.98 | 28.04 | 27.98 | 28.04 | 28.04 | 0.18% | 102 |
| Sep 3, 2024 | 28.10 | 28.19 | 27.99 | 27.99 | 27.99 | -1.43% | 771 |
| Aug 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.77% | 90 |
| Aug 29, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.48% | 3 |
| Aug 28, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.26% | 2 |
| Aug 27, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.17% | 2 |
| Aug 26, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.02% | 42 |
| Aug 23, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.40% | 2 |
| Aug 22, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.64% | 751 |
| Aug 21, 2024 | 27.73 | 27.85 | 27.73 | 27.85 | 27.85 | 0.57% | 751 |
| Aug 20, 2024 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | -0.10% | 996 |
| Aug 19, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.58% | 124 |
| Aug 16, 2024 | 27.56 | 27.58 | 27.56 | 27.56 | 27.56 | 0.09% | 809 |
| Aug 15, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.25% | 4 |
| Aug 14, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.44% | 3 |
| Aug 13, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.80% | 3 |
| Aug 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.52% | 36 |
| Aug 9, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.09% | 266 |
| Aug 8, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.87% | 24 |
| Aug 7, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.83% | 158 |
| Aug 6, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.14% | 142 |
| Aug 5, 2024 | 26.35 | 26.37 | 26.14 | 26.14 | 26.14 | -2.28% | 1,712 |
| Aug 2, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.58% | 138 |
| Aug 1, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.13% | 211 |