VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
42.11
+0.19 (0.44%)
At close: Jun 12, 2025, 4:00 PM
42.11
0.00 (0.00%)
After-hours: Jun 12, 2025, 8:00 PM EDT
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 42.07 | 42.11 | 42.04 | 42.11 | 42.11 | 0.44% | 735 |
| Jun 11, 2025 | 42.10 | 42.11 | 41.92 | 41.92 | 41.92 | 0.08% | 7,220 |
| Jun 10, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.03% | 12 |
| Jun 9, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.45% | 105 |
| Jun 6, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.15% | 173 |
| Jun 5, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.06% | 84 |
| Jun 4, 2025 | 41.56 | 41.64 | 41.56 | 41.60 | 41.60 | 0.65% | 902 |
| Jun 3, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.01% | 3 |
| Jun 2, 2025 | 41.17 | 41.34 | 41.17 | 41.34 | 41.34 | 0.35% | 303 |
| May 30, 2025 | 40.99 | 41.19 | 40.99 | 41.19 | 41.19 | -0.24% | 236 |
| May 29, 2025 | 41.31 | 41.31 | 41.29 | 41.29 | 41.29 | 0.76% | 266 |
| May 28, 2025 | 41.15 | 41.15 | 40.98 | 40.98 | 40.98 | -0.46% | 172 |
| May 27, 2025 | 41.04 | 41.17 | 41.04 | 41.17 | 41.17 | 1.73% | 695 |
| May 23, 2025 | 40.34 | 40.55 | 40.30 | 40.47 | 40.47 | -0.16% | 3,792 |
| May 22, 2025 | 40.51 | 40.55 | 40.51 | 40.53 | 40.53 | -0.02% | 739 |
| May 21, 2025 | 40.94 | 40.96 | 40.54 | 40.54 | 40.54 | -1.28% | 544 |
| May 20, 2025 | 41.01 | 41.07 | 41.01 | 41.07 | 41.07 | 0.42% | 350 |
| May 19, 2025 | 40.60 | 40.90 | 40.60 | 40.90 | 40.90 | 0.38% | 1,076 |
| May 16, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.48% | 147 |
| May 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.63% | 702 |
| May 14, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.65% | 53 |
| May 13, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.09% | 378 |
| May 12, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.94% | 435 |
| May 9, 2025 | 39.87 | 39.87 | 39.75 | 39.75 | 39.75 | -0.19% | 1,141 |
| May 8, 2025 | 39.58 | 39.82 | 39.58 | 39.82 | 39.82 | 0.85% | 1,941 |
| May 7, 2025 | 39.45 | 39.49 | 39.45 | 39.49 | 39.49 | -0.34% | 124 |
| May 6, 2025 | 39.72 | 39.72 | 39.63 | 39.63 | 39.63 | -0.64% | 450 |
| May 5, 2025 | 39.92 | 39.92 | 39.88 | 39.88 | 39.88 | 0.25% | 288 |
| May 2, 2025 | 39.79 | 39.81 | 39.78 | 39.78 | 39.78 | 1.99% | 2,477 |
| May 1, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.06% | 28 |
| Apr 30, 2025 | 38.62 | 39.03 | 38.62 | 39.03 | 39.03 | 0.39% | 707 |
| Apr 29, 2025 | 38.73 | 38.88 | 38.73 | 38.88 | 38.88 | 0.71% | 470 |
| Apr 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.22% | 27 |
| Apr 25, 2025 | 38.34 | 38.52 | 38.34 | 38.52 | 38.52 | 0.06% | 274 |
| Apr 24, 2025 | 38.23 | 38.49 | 38.23 | 38.49 | 38.49 | 1.52% | 1,230 |
| Apr 23, 2025 | 38.35 | 38.35 | 37.92 | 37.92 | 37.92 | 0.78% | 1,765 |
| Apr 22, 2025 | 37.54 | 37.63 | 37.54 | 37.63 | 37.63 | 1.82% | 272 |
| Apr 21, 2025 | 36.70 | 36.95 | 36.70 | 36.95 | 36.95 | -0.87% | 602 |
| Apr 17, 2025 | 37.26 | 37.28 | 37.26 | 37.28 | 37.28 | 0.47% | 413 |
| Apr 16, 2025 | 37.16 | 37.16 | 37.11 | 37.11 | 37.11 | -1.03% | 564 |
| Apr 15, 2025 | 37.65 | 37.65 | 37.48 | 37.49 | 37.49 | 0.09% | 692 |
| Apr 14, 2025 | 37.15 | 37.46 | 37.15 | 37.46 | 37.46 | 1.24% | 861 |
| Apr 11, 2025 | 36.43 | 37.00 | 36.28 | 37.00 | 37.00 | 2.05% | 1,098 |
| Apr 10, 2025 | 36.01 | 36.26 | 36.01 | 36.26 | 36.26 | -2.50% | 240 |
| Apr 9, 2025 | 34.74 | 40.85 | 34.56 | 37.19 | 37.19 | 7.74% | 4,151 |
| Apr 8, 2025 | 36.08 | 36.08 | 34.17 | 34.51 | 34.51 | -1.38% | 5,070 |
| Apr 7, 2025 | 34.88 | 35.34 | 34.50 | 35.00 | 35.00 | -1.75% | 5,655 |
| Apr 4, 2025 | 36.42 | 36.42 | 35.62 | 35.62 | 35.62 | -6.05% | 2,414 |
| Apr 3, 2025 | 38.23 | 38.23 | 37.91 | 37.91 | 37.91 | -2.64% | 333 |
| Apr 2, 2025 | 38.81 | 38.94 | 38.81 | 38.94 | 38.94 | 0.03% | 1,548 |