VanEck Morningstar Global Wide Moat ETF (MOTG)

BATS: MOTG · Real-Time Price · USD

41.04

-0.09 (-0.23%)

At close: Nov 10, 2026, 4:00 PM EST

41.04

0.00 (0.00%)

After-hours: Nov 10, 2026, 4:15 PM EST

MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.95	41.04	40.95	41.04	41.04	-0.23%	795
Nov 9, 2026	40.74	41.14	40.66	41.14	41.14	2.61%	2,832
Nov 6, 2026	40.12	40.15	40.09	40.09	40.09	0.09%	781
Nov 5, 2026	40.19	40.19	40.05	40.05	40.05	-3.03%	271
Nov 4, 2026	41.13	41.39	41.13	41.31	41.31	1.90%	479
Nov 3, 2026	40.68	40.68	40.54	40.54	40.54	0.28%	306
Nov 2, 2026	40.71	40.71	40.42	40.42	40.42	1.04%	2,290
Oct 30, 2026	40.01	40.01	40.01	40.01	40.01	-0.86%	55
Oct 29, 2026	40.35	40.35	40.35	40.35	40.35	1.04%	42
Oct 28, 2026	39.93	39.94	39.93	39.94	39.94	-0.18%	187
Oct 27, 2026	40.01	40.01	40.01	40.01	40.01	0.49%	8
Oct 26, 2026	39.81	39.81	39.81	39.81	39.81	0.19%	32
Oct 23, 2026	39.70	39.76	39.70	39.74	39.74	-0.27%	2,265
Oct 22, 2026	39.77	39.85	39.77	39.85	39.85	-0.16%	779
Oct 21, 2026	39.95	39.95	39.91	39.91	39.91	-0.25%	305
Oct 20, 2026	40.01	40.01	40.01	40.01	40.01	0.77%	276
Oct 19, 2026	39.87	39.87	39.70	39.70	39.70	-0.15%	202
Oct 16, 2026	39.76	39.76	39.76	39.76	39.76	-0.67%	113
Oct 15, 2026	40.03	40.03	40.03	40.03	40.03	1.60%	338
Oct 14, 2026	39.53	39.53	39.27	39.40	39.40	-0.19%	1,668
Oct 13, 2026	39.57	39.57	38.27	39.48	39.48	-0.14%	7,522
Oct 12, 2026	39.53	39.53	39.53	39.53	39.53	0.35%	18
Oct 9, 2026	39.28	39.39	39.24	39.39	39.39	1.46%	2,188
Oct 8, 2026	38.92	38.92	38.81	38.82	38.82	-0.60%	4,651
Oct 7, 2026	39.19	39.19	38.95	39.06	39.06	-1.13%	1,473
Oct 6, 2026	39.52	39.56	39.50	39.50	39.50	-0.06%	1,949
Oct 5, 2026	39.53	39.53	39.53	39.53	39.53	1.01%	27
Oct 2, 2026	39.13	39.19	39.13	39.13	39.13	0.90%	1,148
Oct 1, 2026	38.90	38.90	38.78	38.78	38.78	-0.58%	398
Sep 30, 2026	39.01	39.01	39.01	39.01	39.01	-0.28%	142
Sep 29, 2026	39.12	39.12	39.12	39.12	39.12	-0.29%	29
Sep 28, 2026	39.03	39.23	39.03	39.23	39.23	-0.25%	656
Sep 25, 2026	39.33	39.33	39.33	39.33	39.33	0.65%	28
Sep 24, 2026	39.08	39.08	39.08	39.08	39.08	-0.35%	229
Sep 23, 2026	39.32	39.32	39.21	39.21	39.21	-1.39%	505
Sep 22, 2026	39.76	39.76	39.76	39.76	39.76	0.46%	28
Sep 21, 2026	39.34	39.58	39.29	39.58	39.58	1.44%	544
Sep 18, 2026	38.97	39.02	38.97	39.02	39.02	-0.31%	148
Sep 17, 2026	39.14	39.14	39.14	39.14	39.14	0.56%	47
Sep 16, 2026	38.83	38.93	38.83	38.93	38.92	-0.61%	299
Sep 15, 2026	39.13	39.17	39.13	39.17	39.16	-0.04%	182
Sep 14, 2026	39.08	39.29	39.08	39.18	39.18	0.23%	464
Sep 11, 2026	39.09	39.09	39.09	39.09	39.09	0.50%	52
Sep 10, 2026	39.07	39.07	38.90	38.90	38.90	-1.04%	1,135
Sep 9, 2026	39.31	39.31	39.31	39.31	39.31	-0.90%	97
Sep 8, 2026	39.66	39.66	39.66	39.66	39.66	-1.36%	70
Sep 4, 2026	40.21	40.21	40.21	40.21	40.21	0.02%	39
Sep 3, 2026	40.28	40.28	40.18	40.20	40.20	0.41%	1,135
Sep 2, 2026	39.95	40.04	39.95	40.04	40.04	0.11%	158
Sep 1, 2026	40.10	40.10	40.00	40.00	40.00	-0.84%	988