VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
39.00
-0.61 (-1.53%)
At close: Mar 28, 2025, 2:42 PM
39.02
+0.02 (0.04%)
After-hours: Mar 28, 2025, 4:27 PM EDT
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.01 | 39.01 | 39.00 | 39.00 | 39.00 | -1.53% | 713 |
| Mar 27, 2025 | 39.42 | 39.61 | 39.42 | 39.61 | 39.61 | 0.36% | 400 |
| Mar 26, 2025 | 39.40 | 39.47 | 39.38 | 39.47 | 39.47 | -0.79% | 671 |
| Mar 25, 2025 | 39.92 | 39.92 | 39.78 | 39.78 | 39.78 | 0.16% | 474 |
| Mar 24, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.46% | 290 |
| Mar 21, 2025 | 39.32 | 39.54 | 39.32 | 39.54 | 39.54 | -0.39% | 313 |
| Mar 20, 2025 | 39.75 | 39.75 | 39.69 | 39.69 | 39.69 | -1.48% | 207 |
| Mar 19, 2025 | 40.05 | 40.29 | 40.05 | 40.29 | 40.29 | 0.02% | 568 |
| Mar 18, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.31% | 242 |
| Mar 17, 2025 | 40.21 | 40.41 | 40.21 | 40.41 | 40.41 | 1.07% | 2,970 |
| Mar 14, 2025 | 39.68 | 39.98 | 39.68 | 39.98 | 39.98 | 2.32% | 630 |
| Mar 13, 2025 | 39.13 | 39.13 | 39.07 | 39.07 | 39.07 | -0.60% | 150 |
| Mar 12, 2025 | 39.36 | 39.36 | 39.30 | 39.31 | 39.31 | 0.84% | 2,038 |
| Mar 11, 2025 | 39.20 | 39.20 | 38.84 | 38.98 | 38.98 | -0.56% | 2,331 |
| Mar 10, 2025 | 39.43 | 39.43 | 39.12 | 39.20 | 39.20 | -2.45% | 729 |
| Mar 7, 2025 | 40.00 | 40.19 | 39.83 | 40.19 | 40.19 | 0.39% | 707 |
| Mar 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.88% | 205 |
| Mar 5, 2025 | 39.99 | 40.39 | 39.99 | 40.39 | 40.39 | 1.95% | 719 |
| Mar 4, 2025 | 39.42 | 39.62 | 39.18 | 39.62 | 39.62 | -0.02% | 1,049 |
| Mar 3, 2025 | 40.02 | 40.02 | 39.62 | 39.62 | 39.62 | 1.13% | 462 |
| Feb 28, 2025 | 39.04 | 39.18 | 39.04 | 39.18 | 39.18 | 0.36% | 1,004 |
| Feb 27, 2025 | 39.50 | 39.50 | 39.04 | 39.04 | 39.04 | -1.20% | 442 |
| Feb 26, 2025 | 39.69 | 39.69 | 39.51 | 39.51 | 39.51 | 0.29% | 362 |
| Feb 25, 2025 | 39.43 | 39.45 | 39.40 | 39.40 | 39.40 | 0.87% | 1,450 |
| Feb 24, 2025 | 39.07 | 39.07 | 39.06 | 39.06 | 39.06 | -0.01% | 111 |
| Feb 21, 2025 | 39.39 | 39.39 | 39.01 | 39.07 | 39.07 | -0.79% | 515 |
| Feb 20, 2025 | 39.28 | 39.38 | 39.28 | 39.38 | 39.38 | 0.47% | 1,500 |
| Feb 19, 2025 | 39.05 | 39.19 | 39.05 | 39.19 | 39.19 | -0.37% | 1,317 |
| Feb 18, 2025 | 39.45 | 39.45 | 39.28 | 39.34 | 39.34 | 0.83% | 1,434 |
| Feb 14, 2025 | 39.08 | 39.08 | 39.02 | 39.02 | 39.02 | 0.35% | 510 |
| Feb 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.21% | 73 |
| Feb 12, 2025 | 38.42 | 38.42 | 38.40 | 38.42 | 38.42 | 0.29% | 266 |
| Feb 11, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.33% | 38 |
| Feb 10, 2025 | 38.16 | 38.18 | 38.16 | 38.18 | 38.18 | 0.61% | 229 |
| Feb 7, 2025 | 37.98 | 38.00 | 37.95 | 37.95 | 37.95 | -0.32% | 6,906 |
| Feb 6, 2025 | 37.94 | 38.07 | 37.94 | 38.07 | 38.07 | -0.30% | 775 |
| Feb 5, 2025 | 38.24 | 38.24 | 38.18 | 38.18 | 38.18 | 0.23% | 328 |
| Feb 4, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.67% | 921 |
| Feb 3, 2025 | 37.92 | 37.96 | 37.80 | 37.84 | 37.84 | -1.26% | 921 |
| Jan 31, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.62% | 802 |
| Jan 30, 2025 | 38.52 | 38.56 | 38.52 | 38.56 | 38.56 | 1.34% | 538 |
| Jan 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.16% | 34 |
| Jan 28, 2025 | 38.05 | 38.16 | 38.05 | 38.12 | 38.12 | 0.15% | 1,028 |
| Jan 27, 2025 | 37.86 | 38.06 | 37.86 | 38.06 | 38.06 | 0.39% | 519 |
| Jan 24, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.25% | 5 |
| Jan 23, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.72% | 45 |
| Jan 22, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - | 43 |
| Jan 21, 2025 | 37.22 | 37.55 | 37.22 | 37.55 | 37.55 | 1.66% | 1,754 |
| Jan 17, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.84% | 33 |
| Jan 16, 2025 | 36.64 | 36.65 | 36.63 | 36.63 | 36.63 | 0.83% | 559 |