Skip to main content
logo
VanEck Morningstar US Sustainable Wide Moat UCITS ETF (LON:MOTU)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.29
-0.11 (-0.40%)
Sep 23, 2026, 3:17 PM GMT

LON:MOTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202626.4626.4726.4026.40-0.02%797
Sep 22, 202626.4226.4226.4026.3926.390.67%2,863
Sep 21, 202626.2426.2426.1226.2226.220.35%1,665
Sep 18, 202626.2926.2926.1126.1226.12-0.56%368
Sep 17, 202626.4626.4626.3026.2726.27-0.79%356
Sep 16, 202626.4726.4726.4726.4826.480.02%1
Sep 15, 202626.6026.6926.4926.4826.48-0.39%691
Sep 14, 202626.3926.6026.3526.5826.581.03%2,852
Sep 11, 202626.4526.4526.3126.3126.31-0.32%195
Sep 10, 202626.5726.5726.3126.3926.39-0.13%729
Sep 9, 202626.7026.7026.7026.4326.43-1.14%3
Sep 8, 202626.7326.7326.7326.7326.73-0.95%3
Sep 7, 202627.2127.2127.0826.9926.99-0.42%519
Sep 4, 202627.4227.4227.1027.1127.11-1.19%6,007
Sep 3, 202627.4927.5627.4927.4327.43-0.11%1,869
Sep 2, 202627.4127.4127.4127.4627.46-0.05%30
Sep 1, 202627.7927.8527.7927.4827.48-1.98%526
Aug 28, 202628.0428.0428.0028.0328.03-0.08%215
Aug 27, 202628.0028.0028.0028.0528.051.45%353
Aug 26, 202627.7427.7527.6927.6527.65-0.14%2,934
Aug 25, 202627.8827.8827.8627.6927.69-0.67%2,990
Aug 24, 202627.8827.8827.8827.8827.880.41%-
Aug 21, 202627.7727.7727.7727.7727.770.25%-
Aug 20, 202627.7027.7027.7027.7027.70-0.02%-
Aug 19, 202627.2827.2827.2127.7027.701.34%3,244
Aug 18, 202627.0927.0927.0927.3427.340.16%86
Aug 17, 202627.6027.6027.3027.2927.29-1.26%655
Aug 14, 202627.6427.6427.6427.6427.640.66%-
Aug 13, 202627.4627.4627.4627.4627.460.49%88
Aug 12, 202627.4827.4827.4827.3327.33-0.30%59
Aug 11, 202627.4627.4627.3327.4127.410.08%17,488
Aug 10, 202627.2027.2027.2027.3927.390.72%128
Aug 7, 202627.1927.1927.1927.1927.191.34%46
Aug 6, 202627.1427.1526.8926.8326.83-0.42%3,583
Aug 5, 202627.1127.2127.0826.9426.940.51%404
Aug 4, 202626.5726.6226.5626.8126.811.04%2,437
Aug 3, 202626.4626.5126.4526.5326.531.80%2,242
Jul 31, 202626.0626.0626.0626.0626.060.49%2
Jul 30, 202626.2826.3526.2225.9325.93-1.26%9,196
Jul 29, 202626.2926.3226.2726.2626.26-0.29%4,827
Jul 28, 202625.8426.3025.8326.3426.342.15%1,327
Jul 27, 202625.7125.7725.7125.7925.791.06%8,808
Jul 24, 202625.5225.5225.5225.5225.521.51%5
Jul 23, 202625.1425.1425.1425.1425.14-0.87%8
Jul 22, 202625.4825.5125.4225.3625.36-0.62%384
Jul 21, 202625.8225.8225.5325.5125.51-1.07%5,280
Jul 20, 202625.8025.8625.7825.7925.79-0.55%5,733
Jul 17, 202626.1626.1625.9825.9325.93-0.44%3,340
Jul 16, 202626.0526.0526.0526.0526.050.48%-
Jul 15, 202625.7526.0025.7525.9225.920.97%313