VanEck Morningstar International Moat ETF (MOTI)
BATS: MOTI · Real-Time Price · USD
34.54
+0.14 (0.42%)
At close: Jun 11, 2025, 4:00 PM
34.54
0.00 (0.00%)
After-hours: Jun 11, 2025, 8:00 PM EDT
MOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 34.98 | 34.98 | 34.51 | 34.54 | 34.54 | 0.42% | 12,548 |
| Jun 10, 2025 | 34.32 | 34.92 | 34.28 | 34.40 | 34.40 | -0.16% | 9,823 |
| Jun 9, 2025 | 34.41 | 34.63 | 34.29 | 34.45 | 34.45 | -0.14% | 12,334 |
| Jun 6, 2025 | 34.27 | 34.50 | 34.27 | 34.50 | 34.50 | -0.35% | 7,655 |
| Jun 5, 2025 | 34.89 | 34.89 | 34.46 | 34.62 | 34.62 | 0.65% | 7,587 |
| Jun 4, 2025 | 34.31 | 34.64 | 33.56 | 34.40 | 34.40 | 0.63% | 25,970 |
| Jun 3, 2025 | 34.28 | 34.28 | 34.17 | 34.18 | 34.18 | -0.52% | 16,932 |
| Jun 2, 2025 | 34.32 | 34.59 | 34.29 | 34.36 | 34.36 | -0.07% | 7,245 |
| May 30, 2025 | 34.55 | 34.55 | 34.23 | 34.38 | 34.38 | -0.28% | 12,831 |
| May 29, 2025 | 34.52 | 34.67 | 34.40 | 34.48 | 34.48 | 0.66% | 39,290 |
| May 28, 2025 | 34.27 | 34.48 | 34.18 | 34.25 | 34.25 | -0.47% | 9,215 |
| May 27, 2025 | 34.32 | 34.54 | 34.31 | 34.42 | 34.42 | 0.48% | 11,307 |
| May 23, 2025 | 34.05 | 34.40 | 33.85 | 34.25 | 34.25 | 0.59% | 10,628 |
| May 22, 2025 | 33.87 | 34.31 | 33.78 | 34.05 | 34.05 | -0.48% | 6,360 |
| May 21, 2025 | 34.52 | 34.53 | 34.21 | 34.21 | 34.21 | -1.37% | 7,238 |
| May 20, 2025 | 34.47 | 34.69 | 34.30 | 34.69 | 34.69 | 1.36% | 10,229 |
| May 19, 2025 | 33.86 | 34.30 | 33.86 | 34.22 | 34.22 | 0.38% | 12,278 |
| May 16, 2025 | 34.01 | 34.29 | 33.86 | 34.10 | 34.10 | -0.07% | 9,114 |
| May 15, 2025 | 33.82 | 34.12 | 33.72 | 34.12 | 34.12 | -0.22% | 9,328 |
| May 14, 2025 | 34.56 | 34.56 | 34.12 | 34.20 | 34.20 | -0.67% | 10,069 |
| May 13, 2025 | 34.37 | 34.49 | 34.14 | 34.43 | 34.43 | 0.42% | 8,578 |
| May 12, 2025 | 34.39 | 34.51 | 34.14 | 34.28 | 34.28 | 1.21% | 9,245 |
| May 9, 2025 | 34.03 | 34.16 | 33.87 | 33.87 | 33.87 | -0.62% | 7,213 |
| May 8, 2025 | 33.88 | 34.16 | 33.87 | 34.08 | 34.08 | 1.31% | 56,003 |
| May 7, 2025 | 33.81 | 33.88 | 33.64 | 33.64 | 33.64 | -2.01% | 6,152 |
| May 6, 2025 | 34.04 | 34.38 | 34.03 | 34.33 | 34.33 | 0.41% | 18,773 |
| May 5, 2025 | 34.13 | 34.36 | 34.10 | 34.19 | 34.19 | 0.74% | 7,786 |
| May 2, 2025 | 34.05 | 34.17 | 33.88 | 33.94 | 33.94 | 1.25% | 38,131 |
| May 1, 2025 | 33.23 | 33.54 | 33.23 | 33.52 | 33.52 | 0.15% | 10,810 |
| Apr 30, 2025 | 33.46 | 33.59 | 33.10 | 33.47 | 33.47 | 0.12% | 25,133 |
| Apr 29, 2025 | 33.21 | 33.43 | 33.10 | 33.43 | 33.43 | 1.00% | 11,271 |
| Apr 28, 2025 | 33.10 | 33.30 | 32.97 | 33.10 | 33.10 | -1.34% | 35,689 |
| Apr 25, 2025 | 33.20 | 33.55 | 33.10 | 33.55 | 33.55 | 0.15% | 6,326 |
| Apr 24, 2025 | 33.27 | 33.53 | 33.23 | 33.50 | 33.50 | 1.24% | 15,749 |
| Apr 23, 2025 | 33.26 | 33.56 | 33.09 | 33.09 | 33.09 | 0.49% | 12,089 |
| Apr 22, 2025 | 32.78 | 33.21 | 32.78 | 32.93 | 32.93 | 1.60% | 30,880 |
| Apr 21, 2025 | 32.56 | 32.62 | 31.98 | 32.41 | 32.41 | -1.10% | 19,034 |
| Apr 17, 2025 | 32.66 | 32.88 | 32.43 | 32.77 | 32.77 | 1.20% | 112,914 |
| Apr 16, 2025 | 32.56 | 32.84 | 32.34 | 32.38 | 32.38 | -0.43% | 48,464 |
| Apr 15, 2025 | 32.53 | 32.88 | 32.52 | 32.52 | 32.52 | 0.24% | 12,894 |
| Apr 14, 2025 | 32.22 | 32.54 | 32.22 | 32.44 | 32.44 | 0.72% | 17,738 |
| Apr 11, 2025 | 31.75 | 32.21 | 31.57 | 32.21 | 32.21 | 2.81% | 5,707 |
| Apr 10, 2025 | 31.55 | 31.61 | 30.97 | 31.33 | 31.33 | -1.69% | 10,293 |
| Apr 9, 2025 | 30.27 | 32.14 | 30.07 | 31.87 | 31.87 | 6.20% | 63,894 |
| Apr 8, 2025 | 31.24 | 31.41 | 29.85 | 30.01 | 30.01 | -0.27% | 40,520 |
| Apr 7, 2025 | 30.00 | 31.28 | 29.75 | 30.09 | 30.09 | -3.40% | 175,125 |
| Apr 4, 2025 | 32.49 | 32.49 | 31.06 | 31.15 | 31.15 | -5.58% | 21,137 |
| Apr 3, 2025 | 33.10 | 33.23 | 32.99 | 32.99 | 32.99 | -0.60% | 20,266 |
| Apr 2, 2025 | 33.12 | 33.27 | 33.05 | 33.19 | 33.19 | -0.42% | 21,199 |
| Apr 1, 2025 | 33.12 | 33.43 | 33.02 | 33.33 | 33.33 | 0.17% | 10,347 |