VanEck Morningstar International Moat ETF (MOTI)

BATS: MOTI · Real-Time Price · USD

33.04

-0.35 (-1.04%)

At close: Jun 23, 2026, 4:00 PM EDT

33.04

0.00 (0.00%)

After-hours: Jun 23, 2026, 6:30 PM EDT

MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	33.01	33.05	32.94	33.04	33.04	-1.03%	8
Jun 22, 2026	33.48	33.48	33.32	33.39	33.39	-1.08%	2,813
Jun 18, 2026	33.64	33.75	33.62	33.75	33.75	0.20%	7,116
Jun 17, 2026	34.16	34.16	33.62	33.68	33.68	-0.97%	7,698
Jun 16, 2026	33.92	34.02	33.92	34.02	34.02	-0.07%	1,590
Jun 15, 2026	35.01	35.01	34.04	34.04	34.04	0.15%	3,149
Jun 12, 2026	34.10	34.16	33.88	33.99	33.99	-0.21%	168,774
Jun 11, 2026	33.82	34.10	33.52	34.06	34.06	0.50%	6,999
Jun 10, 2026	33.68	34.09	33.68	33.89	33.89	0.16%	8,254
Jun 9, 2026	33.99	34.24	33.64	33.84	33.84	0.42%	5,156
Jun 8, 2026	34.04	34.04	33.68	33.70	33.70	-0.50%	9,435
Jun 5, 2026	34.61	34.61	33.85	33.87	33.87	-1.67%	6,516
Jun 4, 2026	34.30	34.54	34.26	34.44	34.44	0.86%	7,696
Jun 3, 2026	34.24	34.32	34.03	34.15	34.15	-1.03%	7,798
Jun 2, 2026	34.82	34.82	34.50	34.50	34.50	-0.23%	19,394
Jun 1, 2026	34.79	34.79	34.47	34.58	34.58	-1.02%	4,143
May 29, 2026	34.84	35.02	34.82	34.94	34.94	0.36%	3,105
May 28, 2026	34.55	34.91	34.55	34.81	34.81	-0.61%	4,808
May 27, 2026	35.04	35.17	34.95	35.03	35.03	0.02%	5,224
May 26, 2026	35.10	35.10	34.88	35.02	35.02	0.34%	5,156
May 22, 2026	34.93	34.96	34.90	34.90	34.90	-0.31%	3,904
May 21, 2026	34.82	35.09	34.75	35.01	35.01	0.26%	8,617
May 20, 2026	34.77	35.00	34.77	34.92	34.92	1.07%	2,773
May 19, 2026	34.63	34.75	34.54	34.55	34.55	0.53%	12,777
May 18, 2026	34.33	34.38	34.16	34.37	34.37	0.79%	18,696
May 15, 2026	34.18	34.22	34.00	34.10	34.10	-1.57%	24,023
May 14, 2026	34.77	34.77	34.54	34.65	34.64	0.01%	9,632
May 13, 2026	34.56	34.76	34.45	34.64	34.64	-0.35%	26,582
May 12, 2026	34.39	34.76	34.39	34.76	34.76	-0.80%	16,748
May 11, 2026	35.18	35.18	34.87	35.04	35.04	-0.34%	13,330
May 8, 2026	35.56	35.56	35.11	35.16	35.16	-0.42%	17,974
May 7, 2026	35.95	35.95	35.29	35.31	35.31	-2.00%	10,570
May 6, 2026	35.79	36.03	35.79	36.03	36.03	1.98%	10,836
May 5, 2026	35.33	35.34	34.96	35.33	35.33	1.23%	20,406
May 4, 2026	34.87	35.12	34.71	34.90	34.90	-0.46%	16,635
May 1, 2026	35.12	35.20	34.99	35.06	35.06	0.40%	13,558
Apr 30, 2026	34.70	34.92	34.59	34.92	34.92	1.63%	57,095
Apr 29, 2026	34.80	34.80	34.18	34.36	34.36	-1.69%	2,881,549
Apr 28, 2026	34.83	35.04	34.83	34.95	34.95	-0.53%	5,884
Apr 27, 2026	35.26	35.44	34.41	35.14	35.14	-0.46%	19,926
Apr 24, 2026	35.45	35.50	35.30	35.30	35.30	0.43%	8,477
Apr 23, 2026	35.50	35.53	35.00	35.15	35.15	-1.44%	88,680
Apr 22, 2026	35.72	35.93	35.64	35.67	35.67	-0.92%	11,574
Apr 21, 2026	36.44	36.59	35.96	36.00	36.00	-1.76%	10,253
Apr 20, 2026	36.50	36.65	36.47	36.64	36.64	-0.70%	7,868
Apr 17, 2026	36.94	37.19	36.78	36.90	36.90	1.37%	8,983
Apr 16, 2026	36.09	36.40	36.07	36.40	36.40	0.80%	18,003
Apr 15, 2026	36.30	36.30	35.96	36.11	36.11	0.77%	8,884
Apr 14, 2026	35.84	35.95	35.81	35.84	35.84	1.52%	6,721
Apr 13, 2026	35.09	35.35	34.91	35.30	35.30	0.60%	14,694