VanEck ETF Trust - VanEck Morningstar ESG Moat ETF (MOTE) Historical Stock Data
27.61 ↓0.26 (-0.94%)
As of July 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOTE is down 0.00% a day on average. There have been 25 days where VanEck ETF Trust - VanEck Morningstar ESG Moat ETF closed green and 5 days where MOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 27.61 | 27.61 | ↑$0.00 (0.00%) | 27.61 | 27.61 | 16 |
| 2024-09-05 | 27.79 | 27.87 | ↑$0.08 (0.29%) | 27.79 | 27.87 | 201 |
| 2024-09-04 | 27.98 | 28.04 | ↑$0.06 (0.20%) | 27.98 | 28.04 | 102 |
| 2024-09-03 | 28.10 | 27.99 | ↓$0.11 (-0.40%) | 27.99 | 28.19 | 771 |
| 2024-08-30 | 28.39 | 28.39 | ↑$0.00 (0.00%) | 28.39 | 28.39 | 90 |
| 2024-08-29 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 3 |
| 2024-08-27 | 28.12 | 28.12 | ↑$0.00 (0.00%) | 28.12 | 28.12 | 2 |
| 2024-08-26 | 28.07 | 28.07 | ↑$0.00 (0.00%) | 28.07 | 28.07 | 42 |
| 2024-08-23 | 28.06 | 28.06 | ↑$0.00 (0.00%) | 28.06 | 28.06 | 2 |
| 2024-08-21 | 27.73 | 27.85 | ↑$0.12 (0.44%) | 27.73 | 27.85 | 751 |
| 2024-08-20 | 27.68 | 27.69 | ↑$0.01 (0.05%) | 27.68 | 27.69 | 1K |
| 2024-08-19 | 27.72 | 27.72 | ↑$0.00 (0.00%) | 27.72 | 27.72 | 124 |
| 2024-08-16 | 27.56 | 27.56 | ↓$0.00 (0.00%) | 27.56 | 27.56 | 809 |
| 2024-08-15 | 27.53 | 27.53 | ↑$0.00 (0.00%) | 27.53 | 27.53 | 4 |
| 2024-08-14 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 3 |
| 2024-08-13 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 27.08 | 27.08 | 3 |
| 2024-08-12 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 36 |
| 2024-08-09 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 266 |
| 2024-08-08 | 26.71 | 26.71 | ↑$0.00 (0.00%) | 26.71 | 26.71 | 24 |
| 2024-08-07 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 158 |
| 2024-08-06 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 142 |
| 2024-08-05 | 26.35 | 26.14 | ↓$0.21 (-0.80%) | 26.14 | 26.35 | 1.71K |
| 2024-08-02 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 138 |
| 2024-08-01 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 211 |
| 2024-07-31 | 27.51 | 27.49 | ↓$0.02 (-0.07%) | 27.49 | 27.51 | 362 |
| 2024-07-30 | 27.34 | 27.34 | ↑$0.00 (0.00%) | 27.34 | 27.34 | 219 |
| 2024-07-29 | 27.17 | 27.26 | ↑$0.09 (0.33%) | 27.17 | 27.32 | 641 |
| 2024-07-26 | 27.20 | 27.20 | ↑$0.00 (0.00%) | 27.20 | 27.20 | 132 |
| 2024-07-25 | 26.83 | 26.80 | ↓$0.03 (-0.11%) | 26.80 | 26.98 | 2.20K |
| 2024-07-24 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 167 |
Create an account or log in to view more rows.
$MOTE what calls are you guys jacked to the tits on?
$MOTE Silly Bears tricks are for kids
$MOTE I would not be a bear now
$MOTE prepare your cash to buy dip
$MOTE nice day!
$MOTE wow you bulls are losers
$MOTE hope everyone has a good weekend
$MOTE Nope
$MOTE upupup!
$MOTE C'mon
do a spike!!