VanEck Morningstar International Moat ETF (MOTI)
BATS: MOTI · Real-Time Price · USD
34.53
-0.14 (-0.39%)
At close: Aug 1, 2025, 4:00 PM
34.53
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 34.69 | 34.75 | 34.43 | 34.67 | 34.67 | -0.07% | 10,716 |
| Jun 26, 2025 | 34.31 | 34.70 | 34.29 | 34.69 | 34.69 | 1.43% | 12,745 |
| Jun 25, 2025 | 34.46 | 34.46 | 34.06 | 34.20 | 34.20 | -0.32% | 9,343 |
| Jun 24, 2025 | 33.87 | 34.37 | 33.87 | 34.31 | 34.31 | 1.39% | 6,059 |
| Jun 23, 2025 | 33.50 | 33.92 | 33.40 | 33.84 | 33.84 | -0.18% | 13,585 |
| Jun 20, 2025 | 34.26 | 34.26 | 33.87 | 33.90 | 33.90 | -0.30% | 4,257 |
| Jun 18, 2025 | 34.19 | 34.24 | 34.00 | 34.00 | 34.00 | -0.63% | 7,438 |
| Jun 17, 2025 | 34.49 | 34.49 | 34.22 | 34.22 | 34.22 | -0.70% | 8,005 |
| Jun 16, 2025 | 34.48 | 34.59 | 34.38 | 34.46 | 34.46 | 0.48% | 4,805 |
| Jun 13, 2025 | 34.42 | 34.51 | 34.19 | 34.30 | 34.30 | -1.30% | 6,124 |
| Jun 12, 2025 | 34.71 | 34.75 | 34.56 | 34.75 | 34.75 | 0.61% | 8,547 |
| 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 |