VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
40.52
+0.77 (1.94%)
At close: May 12, 2025, 4:00 PM
40.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.94% | 435 |
| May 9, 2025 | 39.87 | 39.87 | 39.75 | 39.75 | 39.75 | -0.19% | 1,141 |
| May 8, 2025 | 39.58 | 39.82 | 39.58 | 39.82 | 39.82 | 0.85% | 1,941 |
| May 7, 2025 | 39.45 | 39.49 | 39.45 | 39.49 | 39.49 | -0.34% | 124 |
| May 6, 2025 | 39.72 | 39.72 | 39.63 | 39.63 | 39.63 | -0.64% | 450 |
| May 5, 2025 | 39.92 | 39.92 | 39.88 | 39.88 | 39.88 | 0.25% | 288 |
| May 2, 2025 | 39.79 | 39.81 | 39.78 | 39.78 | 39.78 | 1.99% | 2,477 |
| May 1, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.06% | 28 |
| Apr 30, 2025 | 38.62 | 39.03 | 38.62 | 39.03 | 39.03 | 0.39% | 707 |
| Apr 29, 2025 | 38.73 | 38.88 | 38.73 | 38.88 | 38.88 | 0.71% | 470 |
| Apr 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.22% | 27 |
| Apr 25, 2025 | 38.34 | 38.52 | 38.34 | 38.52 | 38.52 | 0.06% | 274 |
| Apr 24, 2025 | 38.23 | 38.49 | 38.23 | 38.49 | 38.49 | 1.52% | 1,230 |
| Apr 23, 2025 | 38.35 | 38.35 | 37.92 | 37.92 | 37.92 | 0.78% | 1,765 |
| Apr 22, 2025 | 37.54 | 37.63 | 37.54 | 37.63 | 37.63 | 1.82% | 272 |
| Apr 21, 2025 | 36.70 | 36.95 | 36.70 | 36.95 | 36.95 | -0.87% | 602 |
| Apr 17, 2025 | 37.26 | 37.28 | 37.26 | 37.28 | 37.28 | 0.47% | 413 |
| Apr 16, 2025 | 37.16 | 37.16 | 37.11 | 37.11 | 37.11 | -1.03% | 564 |
| Apr 15, 2025 | 37.65 | 37.65 | 37.48 | 37.49 | 37.49 | 0.09% | 692 |
| Apr 14, 2025 | 37.15 | 37.46 | 37.15 | 37.46 | 37.46 | 1.24% | 861 |
| Apr 11, 2025 | 36.43 | 37.00 | 36.28 | 37.00 | 37.00 | 2.05% | 1,098 |
| Apr 10, 2025 | 36.01 | 36.26 | 36.01 | 36.26 | 36.26 | -2.50% | 240 |
| Apr 9, 2025 | 34.74 | 40.85 | 34.56 | 37.19 | 37.19 | 7.74% | 4,151 |
| Apr 8, 2025 | 36.08 | 36.08 | 34.17 | 34.51 | 34.51 | -1.38% | 5,070 |
| Apr 7, 2025 | 34.88 | 35.34 | 34.50 | 35.00 | 35.00 | -1.75% | 5,655 |
| Apr 4, 2025 | 36.42 | 36.42 | 35.62 | 35.62 | 35.62 | -6.05% | 2,414 |
| Apr 3, 2025 | 38.23 | 38.23 | 37.91 | 37.91 | 37.91 | -2.64% | 333 |
| Apr 2, 2025 | 38.81 | 38.94 | 38.81 | 38.94 | 38.94 | 0.03% | 1,548 |
| Apr 1, 2025 | 38.73 | 38.93 | 38.73 | 38.93 | 38.93 | 0.01% | 609 |
| Mar 31, 2025 | 38.58 | 38.93 | 38.58 | 38.93 | 38.93 | -0.19% | 1,012 |
| Mar 28, 2025 | 39.01 | 39.01 | 39.00 | 39.00 | 39.00 | -1.53% | 713 |
| Mar 27, 2025 | 39.42 | 39.61 | 39.42 | 39.61 | 39.61 | 0.36% | 400 |
| Mar 26, 2025 | 39.40 | 39.47 | 39.38 | 39.47 | 39.47 | -0.79% | 671 |
| Mar 25, 2025 | 39.92 | 39.92 | 39.78 | 39.78 | 39.78 | 0.16% | 474 |
| Mar 24, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.46% | 290 |
| Mar 21, 2025 | 39.32 | 39.54 | 39.32 | 39.54 | 39.54 | -0.39% | 313 |
| Mar 20, 2025 | 39.75 | 39.75 | 39.69 | 39.69 | 39.69 | -1.48% | 207 |
| Mar 19, 2025 | 40.05 | 40.29 | 40.05 | 40.29 | 40.29 | 0.02% | 568 |
| Mar 18, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.31% | 242 |
| Mar 17, 2025 | 40.21 | 40.41 | 40.21 | 40.41 | 40.41 | 1.07% | 2,970 |
| Mar 14, 2025 | 39.68 | 39.98 | 39.68 | 39.98 | 39.98 | 2.32% | 630 |
| Mar 13, 2025 | 39.13 | 39.13 | 39.07 | 39.07 | 39.07 | -0.60% | 150 |
| Mar 12, 2025 | 39.36 | 39.36 | 39.30 | 39.31 | 39.31 | 0.84% | 2,038 |
| Mar 11, 2025 | 39.20 | 39.20 | 38.84 | 38.98 | 38.98 | -0.56% | 2,331 |
| Mar 10, 2025 | 39.43 | 39.43 | 39.12 | 39.20 | 39.20 | -2.45% | 729 |
| Mar 7, 2025 | 40.00 | 40.19 | 39.83 | 40.19 | 40.19 | 0.39% | 707 |
| Mar 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.88% | 205 |
| Mar 5, 2025 | 39.99 | 40.39 | 39.99 | 40.39 | 40.39 | 1.95% | 719 |
| Mar 4, 2025 | 39.42 | 39.62 | 39.18 | 39.62 | 39.62 | -0.02% | 1,049 |
| Mar 3, 2025 | 40.02 | 40.02 | 39.62 | 39.62 | 39.62 | 1.13% | 462 |