VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
37.56
+0.50 (1.34%)
At close: Apr 1, 2026, 4:00 PM EDT
37.56
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 37.51 | 37.56 | 37.44 | 37.56 | 37.56 | 1.35% | 374 |
| Mar 31, 2026 | 36.45 | 37.06 | 36.45 | 37.06 | 37.06 | 3.11% | 4,405 |
| Mar 30, 2026 | 36.18 | 36.18 | 35.94 | 35.94 | 35.94 | 0.21% | 1,379 |
| Mar 27, 2026 | 36.24 | 36.24 | 35.87 | 35.87 | 35.86 | -1.33% | 1,400 |
| Mar 26, 2026 | 36.83 | 36.96 | 36.35 | 36.35 | 36.35 | -1.85% | 4,506 |
| Mar 25, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.03 | 1.14% | 44 |
| Mar 24, 2026 | 36.74 | 36.74 | 36.62 | 36.62 | 36.62 | -1.14% | 336 |
| Mar 23, 2026 | 37.40 | 37.40 | 37.04 | 37.04 | 37.04 | 1.09% | 316 |
| Mar 20, 2026 | 37.00 | 37.00 | 36.64 | 36.64 | 36.64 | -2.41% | 804 |
| Mar 19, 2026 | 37.32 | 37.54 | 37.29 | 37.54 | 37.54 | -0.40% | 1,594 |
| Mar 18, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -1.86% | 123 |
| Mar 17, 2026 | 38.52 | 38.52 | 38.41 | 38.41 | 38.41 | 0.24% | 336 |
| Mar 16, 2026 | 38.36 | 38.36 | 38.32 | 38.32 | 38.32 | 1.59% | 1,537 |
| Mar 13, 2026 | 38.54 | 38.56 | 37.72 | 37.72 | 37.72 | -1.00% | 13,101 |
| Mar 12, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.36% | 319 |
| Mar 11, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.66% | 124 |
| Mar 10, 2026 | 38.88 | 39.25 | 38.88 | 38.88 | 38.88 | -0.25% | 1,892 |
| Mar 9, 2026 | 38.37 | 38.98 | 38.35 | 38.98 | 38.98 | 0.75% | 1,124 |
| Mar 6, 2026 | 38.59 | 38.69 | 38.59 | 38.69 | 38.69 | -0.18% | 1,253 |
| Mar 5, 2026 | 38.98 | 39.06 | 38.57 | 38.76 | 38.76 | -2.19% | 840 |
| Mar 4, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1.06% | 133 |
| Mar 3, 2026 | 38.93 | 39.21 | 38.86 | 39.21 | 39.21 | -2.27% | 1,071 |
| Mar 2, 2026 | 39.95 | 40.12 | 39.95 | 40.12 | 40.12 | -1.05% | 1,188 |
| Feb 27, 2026 | 40.62 | 40.62 | 40.55 | 40.55 | 40.54 | -0.63% | 366 |
| Feb 26, 2026 | 40.74 | 40.80 | 40.74 | 40.80 | 40.80 | -0.17% | 1,651 |
| Feb 25, 2026 | 40.75 | 40.87 | 40.75 | 40.87 | 40.87 | 0.41% | 947 |
| Feb 24, 2026 | 40.67 | 40.70 | 40.67 | 40.70 | 40.70 | 0.56% | 1,212 |
| Feb 23, 2026 | 40.83 | 40.83 | 40.48 | 40.48 | 40.48 | -0.97% | 535 |
| Feb 20, 2026 | 40.47 | 40.87 | 40.47 | 40.87 | 40.87 | 0.60% | 277 |
| Feb 19, 2026 | 40.74 | 40.74 | 40.49 | 40.63 | 40.63 | -0.03% | 3,078 |
| Feb 18, 2026 | 40.85 | 40.85 | 40.52 | 40.64 | 40.64 | 0.47% | 5,879 |
| Feb 17, 2026 | 40.12 | 40.45 | 40.10 | 40.45 | 40.45 | 0.31% | 979 |
| Feb 13, 2026 | 40.35 | 40.35 | 40.33 | 40.33 | 40.33 | 0.65% | 1,610 |
| Feb 12, 2026 | 40.08 | 40.12 | 40.07 | 40.07 | 40.07 | -1.33% | 537 |
| Feb 11, 2026 | 40.75 | 40.75 | 40.61 | 40.61 | 40.61 | -0.77% | 825 |
| Feb 10, 2026 | 41.08 | 41.08 | 40.92 | 40.92 | 40.92 | 0.25% | 467 |
| Feb 9, 2026 | 40.75 | 40.82 | 40.75 | 40.82 | 40.82 | 0.75% | 298 |
| Feb 6, 2026 | 40.02 | 40.52 | 40.02 | 40.52 | 40.51 | 2.28% | 1,075 |
| Feb 5, 2026 | 39.86 | 39.86 | 39.61 | 39.61 | 39.61 | -0.99% | 1,179 |
| Feb 4, 2026 | 40.00 | 40.03 | 39.71 | 40.01 | 40.01 | 0.39% | 5,279 |
| Feb 3, 2026 | 39.98 | 39.98 | 39.85 | 39.85 | 39.85 | -0.81% | 450 |
| Feb 2, 2026 | 40.24 | 40.24 | 40.08 | 40.18 | 40.18 | 0.08% | 1,608 |
| Jan 30, 2026 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | -1.18% | 587 |
| Jan 29, 2026 | 40.47 | 40.62 | 40.47 | 40.62 | 40.62 | 0.55% | 2,045 |
| Jan 28, 2026 | 40.69 | 40.69 | 40.40 | 40.40 | 40.40 | -1.39% | 2,699 |
| Jan 27, 2026 | 40.81 | 40.97 | 40.79 | 40.97 | 40.97 | 0.86% | 662 |
| Jan 26, 2026 | 40.71 | 40.72 | 40.62 | 40.62 | 40.62 | -0.08% | 2,643 |
| Jan 23, 2026 | 40.50 | 40.65 | 40.41 | 40.65 | 40.65 | -0.10% | 3,225 |
| Jan 22, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.59% | 416 |
| Jan 21, 2026 | 40.28 | 40.47 | 40.28 | 40.45 | 40.45 | 1.07% | 690 |