VanEck Morningstar International Moat ETF (MOTI)
BATS: MOTI · Real-Time Price · USD
37.30
-0.01 (-0.02%)
At close: Sep 9, 2025, 4:00 PM
37.30
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
MOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.33 | 37.41 | 37.17 | 37.30 | - | -0.02% | 10,668 |
| Sep 8, 2025 | 36.69 | 37.42 | 36.69 | 37.31 | 37.31 | 1.01% | 11,174 |
| Sep 5, 2025 | 37.05 | 37.07 | 36.83 | 36.94 | 36.94 | 1.62% | 7,999 |
| Sep 4, 2025 | 36.30 | 36.44 | 36.25 | 36.35 | 36.35 | -0.16% | 5,600 |
| Sep 3, 2025 | 36.50 | 36.55 | 36.34 | 36.41 | 36.41 | 0.30% | 4,408 |
| Sep 2, 2025 | 36.53 | 36.53 | 36.19 | 36.30 | 36.30 | -1.19% | 4,914 |
| Aug 29, 2025 | 36.60 | 36.76 | 36.60 | 36.74 | 36.74 | 0.65% | 5,723 |
| Aug 28, 2025 | 36.87 | 36.87 | 36.31 | 36.50 | 36.50 | 0.56% | 21,868 |
| Aug 27, 2025 | 36.47 | 36.53 | 36.27 | 36.30 | 36.30 | -1.69% | 6,856 |
| Aug 26, 2025 | 37.03 | 37.03 | 36.70 | 36.92 | 36.92 | -0.14% | 4,502 |
| Aug 25, 2025 | 36.99 | 37.27 | 36.87 | 36.97 | 36.97 | 0.28% | 6,470 |
| Aug 22, 2025 | 36.93 | 36.96 | 36.62 | 36.87 | 36.87 | 1.49% | 5,582 |
| Aug 21, 2025 | 36.27 | 36.44 | 36.20 | 36.32 | 36.32 | -0.07% | 11,998 |
| Aug 20, 2025 | 36.43 | 36.48 | 36.22 | 36.35 | 36.35 | 0.10% | 6,424 |
| Aug 19, 2025 | 36.81 | 36.81 | 36.22 | 36.32 | 36.32 | 0.26% | 6,452 |
| Aug 18, 2025 | 36.16 | 36.33 | 36.09 | 36.22 | 36.22 | 0.30% | 8,749 |
| Aug 15, 2025 | 36.18 | 36.18 | 36.06 | 36.11 | 36.11 | 0.12% | 3,447 |
| Aug 14, 2025 | 36.09 | 36.09 | 35.90 | 36.07 | 36.07 | -0.97% | 5,491 |
| Aug 13, 2025 | 36.20 | 36.49 | 36.16 | 36.43 | 36.43 | 1.45% | 27,186 |
| Aug 12, 2025 | 35.52 | 36.00 | 35.52 | 35.91 | 35.91 | 1.35% | 8,039 |
| Aug 11, 2025 | 35.37 | 35.67 | 35.35 | 35.43 | 35.43 | -0.34% | 4,384 |
| Aug 8, 2025 | 35.68 | 35.68 | 35.44 | 35.55 | 35.55 | 0.40% | 6,205 |
| Aug 7, 2025 | 35.38 | 35.51 | 35.30 | 35.40 | 35.40 | 0.89% | 6,360 |
| Aug 6, 2025 | 35.14 | 35.25 | 34.98 | 35.09 | 35.09 | 0.41% | 6,139 |
| Aug 5, 2025 | 34.87 | 35.06 | 34.86 | 34.95 | 34.95 | -0.17% | 3,106 |
| Aug 4, 2025 | 35.03 | 35.22 | 34.90 | 35.01 | 35.01 | 1.36% | 10,378 |
| Aug 1, 2025 | 34.22 | 34.75 | 34.22 | 34.54 | 34.54 | -0.39% | 10,061 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.60 | 34.67 | 34.67 | -1.23% | 12,629 |
| Jul 30, 2025 | 35.38 | 35.48 | 35.07 | 35.10 | 35.10 | -1.04% | 6,038 |
| Jul 29, 2025 | 35.67 | 35.67 | 35.39 | 35.47 | 35.47 | 0.05% | 13,649 |
| Jul 28, 2025 | 35.52 | 35.76 | 35.45 | 35.45 | 35.45 | -1.67% | 5,365 |
| Jul 25, 2025 | 35.95 | 36.09 | 35.80 | 36.06 | 36.06 | -0.17% | 4,636 |
| Jul 24, 2025 | 36.04 | 36.23 | 36.00 | 36.12 | 36.12 | -0.80% | 8,118 |
| Jul 23, 2025 | 35.84 | 36.41 | 35.84 | 36.41 | 36.41 | 2.81% | 5,831 |
| Jul 22, 2025 | 35.09 | 35.49 | 35.09 | 35.41 | 35.41 | 0.65% | 4,561 |
| Jul 21, 2025 | 34.99 | 35.27 | 34.99 | 35.18 | 35.18 | 0.72% | 11,638 |
| Jul 18, 2025 | 34.87 | 35.04 | 34.84 | 34.93 | 34.93 | 0.45% | 3,091 |
| Jul 17, 2025 | 34.58 | 34.82 | 34.58 | 34.77 | 34.77 | 0.65% | 4,095 |
| Jul 16, 2025 | 34.56 | 34.64 | 34.38 | 34.55 | 34.55 | -0.40% | 3,416 |
| Jul 15, 2025 | 34.90 | 34.90 | 34.48 | 34.69 | 34.69 | 0.22% | 5,686 |
| Jul 14, 2025 | 34.66 | 34.73 | 34.53 | 34.62 | 34.62 | -0.32% | 4,596 |
| Jul 11, 2025 | 34.86 | 34.86 | 34.61 | 34.73 | 34.73 | -0.36% | 8,712 |
| Jul 10, 2025 | 34.95 | 34.96 | 34.73 | 34.85 | 34.85 | -0.30% | 5,659 |
| Jul 9, 2025 | 34.86 | 35.06 | 34.78 | 34.96 | 34.96 | 0.53% | 14,076 |
| Jul 8, 2025 | 34.54 | 34.93 | 34.54 | 34.77 | 34.77 | 0.49% | 15,665 |
| Jul 7, 2025 | 34.95 | 34.95 | 34.52 | 34.60 | 34.60 | -0.83% | 7,831 |
| Jul 3, 2025 | 34.95 | 35.10 | 34.76 | 34.89 | 34.89 | 0.07% | 11,686 |
| Jul 2, 2025 | 34.64 | 34.87 | 34.64 | 34.87 | 34.87 | 0.39% | 10,237 |
| Jul 1, 2025 | 34.51 | 34.82 | 34.51 | 34.73 | 34.73 | 0.17% | 4,801 |
| Jun 30, 2025 | 34.65 | 34.73 | 34.58 | 34.67 | 34.67 | 0.01% | 4,978 |