Skip to main content
VanEck Morningstar ESG Moat ETF (MOTE)
BATS: MOTE · Real-Time Price · USD
27.66
+0.13 (0.46%)
At close: Jun 27, 2025, 4:00 PM
27.66
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

MOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.6627.6627.6627.6627.660.46%17
Jun 26, 202527.5327.5327.5327.5327.530.35%32
Jun 25, 202527.4327.4327.4327.4327.43-0.18%32
Jun 24, 202527.4827.4827.4827.4827.481.19%50
Jun 23, 202527.1627.1627.1627.1627.160.75%91
Jun 20, 202526.9626.9626.9626.9626.96-0.02%102
Jun 18, 202526.9726.9726.9726.9726.97-0.38%27
Jun 17, 202527.0727.0727.0727.0727.07-1.31%3
Jun 16, 202527.4327.4327.4327.4327.431.17%-
Jun 13, 202527.1127.1127.1127.1127.11-1.95%2
Jun 12, 202527.6627.6627.6527.6527.650.07%18,166
Jun 11, 202527.6327.6327.6327.6327.63-0.60%3
Jun 10, 202527.8027.8027.8027.8027.800.98%102
Jun 9, 202527.4827.5327.4827.5327.530.44%294
Jun 6, 202527.4127.4127.4127.4127.410.98%64
Jun 5, 202527.1427.1427.1427.1427.14-0.39%83
Jun 4, 202527.3027.3027.2527.2527.250.33%441
Jun 3, 202526.9027.1626.9027.1627.161.02%289
Jun 2, 202526.7826.8926.7826.8926.89-0.46%395
May 30, 202527.0127.0127.0127.0127.010.06%6
May 29, 202526.9927.0126.9727.0027.000.86%3,026
May 28, 202526.7726.7726.7726.7726.77-0.67%37
May 27, 202526.9526.9526.9526.9526.951.83%1
May 23, 202526.4726.4726.4726.4726.47-0.96%2,927
May 22, 202526.6126.8226.6126.7226.72-0.06%2,927
May 21, 202527.0627.0626.7426.7426.74-2.37%1,373
May 20, 202527.3927.3927.3927.3927.39-0.08%200
May 19, 202527.4127.4127.4127.4127.41-105
May 16, 202527.3927.4127.3927.4127.410.87%1,845
May 15, 202527.1727.1727.1727.1727.170.98%20
May 14, 202526.9126.9126.9126.9126.91-0.96%152
May 13, 202527.1727.1727.1727.1727.17-0.11%101
May 12, 202527.2027.2027.2027.2027.203.48%120
May 9, 202526.3626.3626.2926.2926.29-0.17%474
May 8, 202526.3326.3326.3326.3326.330.95%110
May 7, 202526.0826.0826.0826.0826.080.86%100
May 6, 202525.9925.9925.8625.8625.86-0.96%283
May 5, 202526.2626.2626.1126.1126.11-0.53%8,408
May 2, 202526.1826.2926.1826.2526.251.50%2,255
May 1, 202525.9525.9525.8625.8625.86-0.35%2,662
Apr 30, 202525.9525.9525.9525.9525.950.52%25
Apr 29, 202525.7425.8225.7325.8225.820.64%56,735
Apr 28, 202525.6625.6625.6625.6625.660.11%-
Apr 25, 202525.6325.6325.6325.6325.63-0.19%33
Apr 24, 202525.6825.6825.6825.6825.682.04%21
Apr 23, 202525.3325.3425.0825.1625.160.98%285,221
Apr 22, 202524.9224.9224.9224.9224.922.78%66
Apr 21, 202524.2424.2424.2424.2424.24-1.65%92
Apr 17, 202524.6224.6524.6224.6524.650.56%269
Apr 16, 202524.5024.5124.5024.5124.51-1.79%272