VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
45.68
+0.20 (0.45%)
At close: Oct 3, 2025, 4:00 PM EDT
45.63
-0.05 (-0.12%)
After-hours: Oct 3, 2025, 8:00 PM EDT
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.63 | 45.68 | 45.63 | 45.68 | 45.68 | 0.45% | 451 |
| Oct 2, 2025 | 45.59 | 45.59 | 45.48 | 45.48 | 45.48 | 0.32% | 148 |
| Oct 1, 2025 | 45.18 | 45.33 | 45.18 | 45.33 | 45.33 | 0.75% | 2,065 |
| Sep 30, 2025 | 44.91 | 45.00 | 44.91 | 45.00 | 45.00 | 0.16% | 264 |
| Sep 29, 2025 | 44.98 | 44.98 | 44.92 | 44.92 | 44.92 | 0.84% | 365 |
| Sep 26, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.21% | 456 |
| Sep 25, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.91% | 13 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.20% | 9 |
| Sep 23, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.51% | 62 |
| Sep 22, 2025 | 45.17 | 45.18 | 45.11 | 45.18 | 45.18 | 0.15% | 631 |
| Sep 19, 2025 | 45.14 | 45.14 | 45.10 | 45.11 | 45.11 | -0.61% | 2,158 |
| Sep 18, 2025 | 45.42 | 45.61 | 45.39 | 45.39 | 45.39 | - | 1,712 |
| Sep 17, 2025 | 45.43 | 45.43 | 45.39 | 45.39 | 45.39 | 0.13% | 1,278 |
| Sep 16, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.30% | 81 |
| Sep 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.42% | 124 |
| Sep 12, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.74% | 529 |
| Sep 11, 2025 | 45.31 | 45.34 | 45.31 | 45.34 | 45.34 | 1.37% | 841 |
| Sep 10, 2025 | 44.96 | 45.20 | 44.73 | 44.73 | 44.73 | 0.19% | 1,802 |
| Sep 9, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.14% | 25 |
| Sep 8, 2025 | 44.68 | 44.71 | 44.68 | 44.71 | 44.71 | 1.00% | 611 |
| Sep 5, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.03% | 65 |
| Sep 4, 2025 | 43.58 | 43.81 | 43.58 | 43.81 | 43.81 | 0.40% | 344 |
| Sep 3, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.44% | 129 |
| Sep 2, 2025 | 43.18 | 43.45 | 43.18 | 43.45 | 43.45 | -0.97% | 1,538 |
| Aug 29, 2025 | 44.05 | 44.05 | 43.83 | 43.88 | 43.88 | -0.16% | 913 |
| Aug 28, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.01% | 17 |
| Aug 27, 2025 | 43.78 | 43.95 | 43.78 | 43.95 | 43.95 | -0.38% | 660 |
| Aug 26, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.06% | 25 |
| Aug 25, 2025 | 44.30 | 44.30 | 44.14 | 44.14 | 44.14 | -0.50% | 533 |
| Aug 22, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1.90% | 109 |
| Aug 21, 2025 | 43.58 | 43.58 | 43.54 | 43.54 | 43.54 | -0.13% | 189 |
| Aug 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.08% | 145 |
| Aug 19, 2025 | 43.67 | 43.67 | 43.56 | 43.56 | 43.56 | -0.45% | 509 |
| Aug 18, 2025 | 43.66 | 43.76 | 43.66 | 43.76 | 43.76 | 0.32% | 676 |
| Aug 15, 2025 | 43.69 | 43.69 | 43.62 | 43.62 | 43.62 | -0.13% | 1,250 |
| Aug 14, 2025 | 43.55 | 43.68 | 43.53 | 43.68 | 43.68 | -0.46% | 775 |
| Aug 13, 2025 | 43.72 | 43.88 | 43.72 | 43.88 | 43.88 | 1.03% | 297 |
| Aug 12, 2025 | 43.24 | 43.44 | 43.21 | 43.44 | 43.44 | 1.37% | 895 |
| Aug 11, 2025 | 43.09 | 43.10 | 42.85 | 42.85 | 42.85 | -0.98% | 522 |
| Aug 8, 2025 | 43.21 | 43.28 | 43.21 | 43.28 | 43.28 | 0.58% | 717 |
| Aug 7, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.10% | 535 |
| Aug 6, 2025 | 43.00 | 43.07 | 43.00 | 43.07 | 43.07 | 0.46% | 731 |
| Aug 5, 2025 | 42.92 | 43.02 | 42.87 | 42.87 | 42.87 | -0.36% | 2,512 |
| Aug 4, 2025 | 42.94 | 43.02 | 42.94 | 43.02 | 43.02 | 1.31% | 540 |
| Aug 1, 2025 | 42.53 | 42.53 | 42.47 | 42.47 | 42.47 | -0.81% | 635 |
| Jul 31, 2025 | 43.14 | 43.14 | 42.82 | 42.82 | 42.82 | -0.24% | 469 |
| Jul 30, 2025 | 43.24 | 43.27 | 42.92 | 42.92 | 42.92 | -0.85% | 8,540 |
| Jul 29, 2025 | 43.36 | 43.36 | 43.29 | 43.29 | 43.29 | -0.24% | 197 |
| Jul 28, 2025 | 43.66 | 43.66 | 43.39 | 43.39 | 43.39 | -1.17% | 385 |
| Jul 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.20% | 13 |