VanEck Morningstar Global Wide Moat ETF (MOTG)
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 | -0.143 | -0.35696455317 | 40.06 | 40.155 | 39.7956 | 314 | 39.88886894 | SP |
| 4 | 0.767 | 1.95913154534 | 39.15 | 40.155 | 38.3707 | 510 | 39.16026492 | SP |
| 12 | -0.073 | -0.182545636409 | 39.99 | 40.78 | 38.3707 | 553 | 39.46945706 | SP |
| 26 | 4.0649 | 11.337969045 | 35.8521 | 40.78 | 35.5532 | 713 | 38.06877727 | SP |
| 52 | 5.8371 | 17.1276911024 | 34.0799 | 40.78 | 33.8565 | 1047 | 36.39362798 | SP |
| 156 | 0.797 | 2.03732106339 | 39.12 | 40.78 | 28.7 | 2290 | 33.5948905 | SP |
| 260 | 0.8728 | 2.23541524734 | 39.0442 | 40.78 | 28.7 | 2287 | 33.5950545 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 39.917 | 0.12 | 0.31 | 39.96 | 40.03 | 39.89 | 458 |
| 1733873400 | 39.7956 | -0.24 | -0.59 | 40.01 | 40.01 | 39.7956 | 706 |
| 1733787000 | 40.0316 | 0.05 | 0.11 | 39.9861 | 40.155 | 39.9861 | 358 |
| 1733527800 | 39.9861 | 0.07 | 0.17 | 40.11 | 40.11 | 39.9861 | 6 |
| 1733441400 | 39.9187 | -0.09 | -0.23 | 40.06 | 40.06 | 39.9187 | 43 |
| 1733355000 | 40.0098 | 0.15 | 0.38 | 39.95 | 40.0098 | 39.95 | 170 |
| 1733268600 | 39.8574 | -0 | -0.01 | 39.88 | 39.88 | 39.8574 | 522 |
| 1733182200 | 39.8598 | 0.04 | 0.09 | 39.823 | 39.8598 | 39.79 | 284 |
| 1732917840 | 39.823 | 0.2 | 0.51 | 39.65 | 39.823 | 39.65 | 6 |
| 1732750200 | 39.6227 | 0.14 | 0.35 | 39.485 | 39.66 | 39.485 | 715 |
| 1732663800 | 39.485 | -0.06 | -0.14 | 39.5423 | 39.5423 | 39.485 | 18 |
| 1732577400 | 39.5423 | 0.36 | 0.92 | 39.1812 | 39.57 | 39.1812 | 1138 |
| 1732318200 | 39.1812 | 0.24 | 0.60 | 39.14 | 39.1812 | 39 | 1143 |
| 1732231800 | 38.9457 | 0.33 | 0.86 | 38.6119 | 38.9457 | 38.6119 | 78 |
| 1732145400 | 38.6119 | -0.05 | -0.13 | 38.48 | 38.6119 | 38.44 | 2493 |
| 1732059000 | 38.6611 | 0.01 | 0.03 | 38.38 | 38.6611 | 38.38 | 61 |
| 1731972600 | 38.651 | 0.28 | 0.73 | 38.3707 | 38.651 | 38.3707 | 146 |
| 1731713400 | 38.3707 | -0.42 | -1.09 | 38.69 | 38.69 | 38.3707 | 222 |
| 1731627000 | 38.7922 | -0.24 | -0.62 | 39.15 | 39.15 | 38.7922 | 2067 |
| 1731540600 | 39.0356 | -0.06 | -0.16 | 39.1001 | 39.1001 | 39.0356 | 44 |
| 1731454200 | 39.1001 | -0.52 | -1.31 | 39.6195 | 39.6195 | 39.1 | 719 |
| 1731367800 | 39.6195 | 0.03 | 0.08 | 39.5878 | 39.7402 | 39.5878 | 410 |
| 1731108600 | 39.5878 | -0.27 | -0.69 | 39.8 | 39.8 | 39.5 | 1251 |
| 1731022200 | 39.8615 | 0.51 | 1.29 | 39.69 | 39.87 | 39.69 | 797 |
| 1730935800 | 39.3521 | 0.05 | 0.13 | 39.3025 | 39.3521 | 39.2901 | 383 |
| 1730849400 | 39.3025 | 0.5 | 1.29 | 38.8014 | 39.3025 | 38.8014 | 78 |
| 1730763000 | 38.8014 | -0.04 | -0.09 | 38.94 | 38.97 | 38.8014 | 337 |
| 1730500200 | 38.8376 | 0.14 | 0.35 | 38.7003 | 38.9831 | 38.7003 | 1333 |
| 1730413800 | 38.7003 | -0.52 | -1.33 | 39.04 | 39.04 | 38.59 | 2597 |
| 1730327400 | 39.2219 | -0.16 | -0.40 | 39.3801 | 39.3801 | 39.2219 | 91 |
| 1730241000 | 39.3801 | -0.19 | -0.47 | 39.5658 | 39.5658 | 39.3801 | 7 |
| 1730154600 | 39.5658 | 0.2 | 0.50 | 39.3683 | 39.6023 | 39.3683 | 314 |
| 1729895400 | 39.3683 | -0.14 | -0.35 | 39.5084 | 39.5084 | 39.3683 | 104 |
| 1729809000 | 39.5084 | -0.03 | -0.07 | 39.67 | 39.67 | 39.5084 | 893 |
| 1729722600 | 39.535 | -0.19 | -0.47 | 39.72 | 39.72 | 39.51 | 817 |
| 1729636200 | 39.72 | -0.12 | -0.31 | 39.77 | 39.77 | 39.63 | 4046 |
| 1729549800 | 39.8444 | -0.42 | -1.03 | 40.2601 | 40.2601 | 39.8444 | 386 |
| 1729290600 | 40.2601 | 0.19 | 0.47 | 40.071 | 40.2601 | 40.071 | 34 |
| 1729204200 | 40.071 | 0.04 | 0.10 | 40.18 | 40.18 | 40.071 | 126 |
| 1729117800 | 40.0293 | 0.17 | 0.43 | 39.8584 | 40.1 | 39.8584 | 1811 |
| 1729031400 | 39.8584 | -0.44 | -1.08 | 40.2949 | 40.2949 | 39.8584 | 220 |
| 1728945000 | 40.2949 | 0.22 | 0.54 | 40.0798 | 40.2949 | 40.0798 | 1172 |
| 1728685800 | 40.0798 | 0.25 | 0.63 | 39.82 | 40.0798 | 39.82 | 451 |
| 1728599400 | 39.8272 | -0.22 | -0.54 | 39.88 | 39.88 | 39.8272 | 436 |
| 1728513000 | 40.0428 | 0.15 | 0.38 | 39.73 | 40.0428 | 39.73 | 515 |
| 1728426600 | 39.8931 | -0.05 | -0.13 | 39.9466 | 39.9466 | 39.84 | 1676 |
| 1728340200 | 39.9466 | -0.25 | -0.62 | 40.05 | 40.05 | 39.9466 | 101 |
| 1728081000 | 40.1943 | 0.17 | 0.42 | 40.0266 | 40.1943 | 40.0266 | 83 |
| 1727994600 | 40.0266 | -0.35 | -0.87 | 40.3772 | 40.3772 | 40.0266 | 99 |
| 1727908200 | 40.3772 | 0.07 | 0.16 | 40.3117 | 40.3772 | 40.28 | 80 |
| 1727821800 | 40.3117 | -0.28 | -0.69 | 40.5928 | 40.5928 | 40.3117 | 170 |
| 1727735400 | 40.5928 | -0.06 | -0.16 | 40.78 | 40.78 | 40.5928 | 32 |
| 1727476200 | 40.6566 | 0.02 | 0.05 | 40.6348 | 40.6566 | 40.6348 | 83 |
| 1727389800 | 40.6348 | 0.76 | 1.90 | 40.49 | 40.6348 | 40.49 | 14 |
| 1727303400 | 39.8752 | -0.23 | -0.56 | 40.22 | 40.22 | 39.8752 | 99 |
| 1727217000 | 40.101 | 0.28 | 0.70 | 39.8217 | 40.101 | 39.8217 | 330 |
| 1727130600 | 39.8217 | 0.21 | 0.53 | 39.8 | 39.8594 | 39.8 | 615 |
| 1726871400 | 39.6103 | -0.34 | -0.84 | 39.9457 | 39.9457 | 39.6103 | 25 |
| 1726785000 | 39.9457 | 0.47 | 1.20 | 39.99 | 39.99 | 39.9457 | 295 |
| 1726698600 | 39.4719 | -0 | -0.00 | 39.4734 | 39.72 | 39.4719 | 1980 |
| 1726612200 | 39.4734 | -0.18 | -0.45 | 39.6533 | 39.6533 | 39.4734 | 226 |
| 1726525800 | 39.6533 | 0.21 | 0.54 | 39.4401 | 39.6533 | 39.4401 | 66 |
| 1726266600 | 39.4401 | 0.11 | 0.27 | 39.3334 | 39.4795 | 39.3334 | 356 |
| 1726180200 | 39.3334 | 0.11 | 0.28 | 39.2218 | 39.3334 | 39.2218 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
