VanEck Morningstar ESG Moat ETF (MOTE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0116 | -0.0388562853391 | 29.8536 | 30.08 | 29.79 | 166 | 29.89902174 | SP |
| 4 | 0.362 | 1.22795115332 | 29.48 | 30.08 | 28.85 | 224 | 29.6214348 | SP |
| 12 | 1.272 | 4.45222261113 | 28.57 | 30.08 | 28.3152 | 311 | 29.01412728 | SP |
| 26 | 3.9281 | 15.1582741309 | 25.9139 | 30.08 | 25.65 | 391 | 27.65541997 | SP |
| 52 | 5.252 | 21.3582757218 | 24.59 | 30.08 | 24.59 | 573 | 26.45086895 | SP |
| 156 | 2.86 | 10.5996590319 | 26.982 | 30.08 | 19.64 | 932 | 23.75148924 | SP |
| 260 | 4.212 | 16.4338665626 | 25.63 | 30.08 | 19.64 | 911 | 23.84076646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 29.842 | 0.05 | 0.17 | 29.79 | 29.842 | 29.79 | 300 |
| 1733873400 | 29.79 | -0.08 | -0.28 | 30.08 | 30.08 | 29.79 | 2 |
| 1733787000 | 29.8734 | -0.1 | -0.34 | 30.07 | 30.07 | 29.8734 | 425 |
| 1733527800 | 29.9759 | 0.1 | 0.32 | 29.8804 | 29.9759 | 29.8804 | 200 |
| 1733441400 | 29.8804 | -0.14 | -0.48 | 30.0236 | 30.0236 | 29.8804 | 208 |
| 1733355000 | 30.0236 | 0.17 | 0.57 | 29.8536 | 30.0236 | 29.8536 | 3 |
| 1733268600 | 29.8536 | 0 | 0.00 | 29.84 | 29.8536 | 29.84 | 16 |
| 1733182200 | 29.8535 | -0.02 | -0.06 | 30.01 | 30.01 | 29.77 | 314 |
| 1732917840 | 29.8711 | 0.1 | 0.34 | 29.99 | 29.99 | 29.8711 | 6 |
| 1732750200 | 29.7709 | -0.09 | -0.31 | 29.8645 | 29.8645 | 29.77 | 480 |
| 1732663800 | 29.8645 | -0.01 | -0.03 | 29.81 | 29.8645 | 29.72 | 901 |
| 1732577400 | 29.8742 | 0.32 | 1.09 | 29.61 | 29.8742 | 29.61 | 2 |
| 1732318200 | 29.5515 | 0.23 | 0.79 | 29.3192 | 29.5515 | 29.3192 | 502 |
| 1732231800 | 29.3192 | 0.31 | 1.08 | 29.0069 | 29.3192 | 29.0069 | 0 |
| 1732145400 | 29.0069 | 0.1 | 0.34 | 28.9075 | 29.0069 | 28.85 | 771 |
| 1732059000 | 28.9075 | -0.11 | -0.38 | 28.99 | 28.99 | 28.9075 | 43 |
| 1731972600 | 29.0171 | 0.06 | 0.20 | 28.975 | 29.0171 | 28.94 | 7 |
| 1731713400 | 28.9602 | -0.46 | -1.57 | 29.4211 | 29.4211 | 28.9602 | 1 |
| 1731627000 | 29.4211 | -0.21 | -0.71 | 29.6302 | 29.6302 | 29.4211 | 388 |
| 1731540600 | 29.6302 | 0 | 0.00 | 29.48 | 29.6302 | 29.48 | 37 |
| 1731454200 | 29.6291 | -0.16 | -0.55 | 29.745 | 29.745 | 29.6291 | 42 |
| 1731367800 | 29.7937 | 0.19 | 0.64 | 29.6052 | 29.82 | 29.6052 | 143 |
| 1731108600 | 29.6052 | 0.15 | 0.50 | 29.35 | 29.6052 | 29.35 | 169 |
| 1731022200 | 29.4584 | 0.13 | 0.44 | 29.33 | 29.4584 | 29.33 | 57 |
| 1730935800 | 29.33 | 0.5 | 1.73 | 28.8314 | 29.33 | 28.8314 | 2683 |
| 1730849400 | 28.8314 | 0.28 | 0.99 | 28.73 | 28.8314 | 28.73 | 231 |
| 1730763000 | 28.5492 | -0.02 | -0.07 | 28.69 | 28.69 | 28.5492 | 9 |
| 1730500200 | 28.5684 | 0.13 | 0.45 | 28.4408 | 28.5684 | 28.4408 | 1 |
| 1730413800 | 28.4408 | -0.27 | -0.94 | 28.73 | 28.73 | 28.4 | 116 |
| 1730327400 | 28.7099 | -0.05 | -0.16 | 28.56 | 28.7099 | 28.56 | 35 |
| 1730241000 | 28.7551 | -0.01 | -0.03 | 28.82 | 28.82 | 28.7551 | 1248 |
| 1730154600 | 28.7643 | 0.13 | 0.44 | 28.77 | 28.87 | 28.7643 | 154 |
| 1729895400 | 28.639 | -0.2 | -0.68 | 28.8355 | 28.8355 | 28.639 | 1736 |
| 1729809000 | 28.8355 | -0.06 | -0.22 | 28.9 | 28.9 | 28.8355 | 376 |
| 1729722600 | 28.9 | -0.13 | -0.43 | 29.0258 | 29.0258 | 28.85 | 326 |
| 1729636200 | 29.0258 | -0.07 | -0.23 | 28.97 | 29.0258 | 28.97 | 1 |
| 1729549800 | 29.0934 | -0.25 | -0.84 | 29.265 | 29.265 | 29.0934 | 19 |
| 1729290600 | 29.341 | 0.1 | 0.34 | 29.44 | 29.44 | 29.3 | 239 |
| 1729204200 | 29.2424 | -0.07 | -0.25 | 29.317 | 29.317 | 29.2424 | 0 |
| 1729117800 | 29.317 | 0.09 | 0.32 | 29.42 | 29.42 | 29.317 | 6 |
| 1729031400 | 29.2241 | -0.16 | -0.53 | 29.41 | 29.41 | 29.2241 | 34 |
| 1728945000 | 29.3794 | 0.32 | 1.09 | 29.25 | 29.3794 | 29.22 | 32 |
| 1728685800 | 29.0613 | 0.24 | 0.83 | 28.8234 | 29.0613 | 28.8234 | 4 |
| 1728599400 | 28.8234 | -0.08 | -0.28 | 28.97 | 28.97 | 28.72 | 129 |
| 1728513000 | 28.903 | 0.18 | 0.64 | 28.86 | 28.903 | 28.83 | 11 |
| 1728426600 | 28.7181 | 0.2 | 0.70 | 28.72 | 28.72 | 28.7 | 13 |
| 1728340200 | 28.5191 | -0.2 | -0.71 | 28.82 | 28.82 | 28.49 | 10 |
| 1728081000 | 28.7225 | 0.12 | 0.41 | 28.6045 | 28.7225 | 28.6045 | 13 |
| 1727994600 | 28.6045 | -0.16 | -0.55 | 28.7628 | 28.7628 | 28.6045 | 1 |
| 1727908200 | 28.7628 | 0.05 | 0.18 | 28.79 | 28.79 | 28.7628 | 4 |
| 1727821800 | 28.7107 | -0.24 | -0.84 | 28.915 | 28.915 | 28.7107 | 860 |
| 1727735400 | 28.9527 | 0.08 | 0.28 | 28.83 | 28.9527 | 28.83 | 67 |
| 1727476200 | 28.8726 | 0.07 | 0.24 | 28.8044 | 28.8726 | 28.8044 | 70 |
| 1727389800 | 28.8044 | 0.35 | 1.24 | 28.82 | 28.82 | 28.8044 | 23 |
| 1727303400 | 28.4527 | -0.24 | -0.83 | 28.6904 | 28.6904 | 28.4527 | 128 |
| 1727217000 | 28.6904 | 0.07 | 0.23 | 28.685 | 28.6904 | 28.6601 | 3506 |
| 1727130600 | 28.6247 | 0.09 | 0.32 | 28.75 | 28.75 | 28.59 | 650 |
| 1726871400 | 28.5337 | -0.15 | -0.53 | 28.85 | 28.85 | 28.5337 | 32 |
| 1726785000 | 28.6852 | 0.37 | 1.31 | 28.3152 | 28.7 | 28.3152 | 61 |
| 1726698600 | 28.3152 | -0.06 | -0.23 | 28.57 | 28.57 | 28.3152 | 1008 |
| 1726612200 | 28.3798 | -0.04 | -0.13 | 28.48 | 28.48 | 28.3798 | 3588 |
| 1726525800 | 28.4163 | 0.13 | 0.46 | 28.32 | 28.4163 | 28.32 | 145 |
| 1726266600 | 28.2862 | 0.23 | 0.84 | 28.26 | 28.2862 | 28.26 | 185 |
| 1726180200 | 28.0517 | 0.06 | 0.22 | 28.2 | 28.2 | 28.0517 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
