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 | 1.24 | 3.32631409526 | 37.2785 | 38.4936 | 36.6999 | 952 | 37.93027003 | SP |
| 4 | -0.8115 | -2.06331045004 | 39.33 | 40.85 | 34.17 | 1536 | 36.50766312 | SP |
| 12 | -0.0443 | -0.114877550385 | 38.5628 | 40.85 | 34.17 | 1083 | 37.8959703 | SP |
| 26 | -0.9899 | -2.50554312501 | 39.5084 | 40.85 | 34.17 | 949 | 37.79769404 | SP |
| 52 | 3.5085 | 10.0214224507 | 35.01 | 40.85 | 34.17 | 842 | 37.64250355 | SP |
| 156 | 3.9585 | 11.4539930556 | 34.56 | 40.85 | 28.7 | 2103 | 33.34909615 | SP |
| 260 | -0.5257 | -1.34642277214 | 39.0442 | 40.85 | 28.7 | 2161 | 33.80687696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 38.5185 | 0.02 | 0.06 | 39.03 | 39.03 | 38.3401 | 274 |
| 1745533800 | 38.4936 | 0.58 | 1.52 | 37.9176 | 38.4936 | 37.9176 | 1230 |
| 1745447400 | 37.9176 | 0.29 | 0.77 | 37.626 | 38.35 | 37.626 | 1703 |
| 1745361000 | 37.626 | 0.67 | 1.82 | 36.9526 | 37.626 | 36.9526 | 272 |
| 1745274600 | 36.9526 | -0.33 | -0.87 | 37.2785 | 37.2785 | 36.6999 | 602 |
| 1744929000 | 37.2785 | 0.17 | 0.47 | 37.1046 | 37.2785 | 37.1046 | 413 |
| 1744842600 | 37.1046 | -0.39 | -1.03 | 37.4901 | 37.4901 | 37.1046 | 564 |
| 1744756200 | 37.4901 | 0.03 | 0.09 | 37.76 | 37.76 | 37.48 | 692 |
| 1744669800 | 37.458 | 0.46 | 1.23 | 37.15 | 37.458 | 37.15 | 861 |
| 1744410600 | 37.0011 | 0.75 | 2.06 | 36.2555 | 37.0011 | 36.255 | 1098 |
| 1744324200 | 36.2555 | -0.93 | -2.50 | 37.1858 | 37.1858 | 36.01 | 240 |
| 1744237800 | 37.1858 | 2.67 | 7.75 | 34.5125 | 40.85 | 34.5125 | 4151 |
| 1744151400 | 34.5125 | -0.48 | -1.38 | 34.9952 | 36.08 | 34.17 | 5070 |
| 1744065000 | 34.9952 | -0.62 | -1.75 | 34.88 | 35.34 | 34.5 | 5655 |
| 1743805800 | 35.6191 | -2.29 | -6.05 | 36.92 | 36.92 | 35.6191 | 2414 |
| 1743719400 | 37.9138 | -1.03 | -2.65 | 38.73 | 38.73 | 37.9138 | 333 |
| 1743633000 | 38.9439 | 0.01 | 0.03 | 38.68 | 38.9439 | 38.68 | 1548 |
| 1743546600 | 38.9334 | 0 | 0.01 | 38.93 | 38.9334 | 38.69 | 609 |
| 1743460200 | 38.93 | -0.07 | -0.19 | 38.82 | 38.93 | 38.51 | 1012 |
| 1743201000 | 39.0042 | -0.61 | -1.53 | 39.33 | 39.33 | 39.0042 | 713 |
| 1743114600 | 39.61 | 0.14 | 0.36 | 39.4662 | 39.61 | 39.4226 | 400 |
| 1743028200 | 39.4662 | -0.31 | -0.79 | 39.63 | 39.63 | 39.381 | 671 |
| 1742941800 | 39.78 | 0.06 | 0.16 | 39.89 | 39.919 | 39.78 | 474 |
| 1742855400 | 39.7157 | 0.18 | 0.46 | 39.5348 | 39.7243 | 39.5348 | 290 |
| 1742596200 | 39.5348 | -0.16 | -0.39 | 39.6914 | 39.6914 | 39.3187 | 313 |
| 1742509800 | 39.6914 | -0.6 | -1.48 | 39.66 | 39.7509 | 39.66 | 207 |
| 1742423400 | 40.2883 | 0.01 | 0.02 | 40.2805 | 40.2883 | 40.045 | 568 |
| 1742337000 | 40.2805 | -0.13 | -0.31 | 40.29 | 40.29 | 40.1 | 242 |
| 1742250600 | 40.407 | 0.43 | 1.07 | 39.86 | 40.407 | 39.86 | 2970 |
| 1741991400 | 39.98 | 0.91 | 2.32 | 39.62 | 39.98 | 39.62 | 630 |
| 1741905000 | 39.0731 | -0.23 | -0.60 | 39.18 | 39.26 | 39.0731 | 150 |
| 1741818600 | 39.3078 | 0.33 | 0.84 | 39.38 | 39.38 | 39.14 | 2038 |
| 1741732200 | 38.98 | -0.22 | -0.55 | 39.38 | 39.38 | 38.84 | 2331 |
| 1741645800 | 39.197 | -0.99 | -2.46 | 39.63 | 39.63 | 39.12 | 729 |
| 1741390200 | 40.1851 | 0.16 | 0.39 | 39.84 | 40.1851 | 39.83 | 589 |
| 1741303800 | 40.0298 | -0.36 | -0.88 | 39.99 | 40.0298 | 39.99 | 205 |
| 1741217400 | 40.3861 | 0.77 | 1.95 | 39.85 | 40.3861 | 39.85 | 719 |
| 1741131000 | 39.6147 | -0.01 | -0.02 | 39.6223 | 39.6223 | 39.18 | 1049 |
| 1741044600 | 39.6223 | 0.44 | 1.13 | 40.02 | 40.07 | 39.6223 | 462 |
| 1740785400 | 39.1799 | 0.14 | 0.36 | 39.0404 | 39.1799 | 39.04 | 1004 |
| 1740699000 | 39.0404 | -0.47 | -1.20 | 39.5 | 39.51 | 39.0404 | 442 |
| 1740612600 | 39.5135 | 0.11 | 0.28 | 39.71 | 39.71 | 39.5135 | 362 |
| 1740526200 | 39.4014 | 0.34 | 0.88 | 39.0595 | 39.45 | 39.0595 | 1450 |
| 1740439800 | 39.0595 | -0.01 | -0.01 | 39.23 | 39.23 | 39.0595 | 111 |
| 1740180600 | 39.0652 | -0.31 | -0.79 | 39.5 | 39.5 | 39.0101 | 515 |
| 1740094200 | 39.3754 | 0.18 | 0.47 | 39.28 | 39.3754 | 39.28 | 1500 |
| 1740007800 | 39.1912 | -0.15 | -0.37 | 39.3377 | 39.3377 | 39.05 | 1317 |
| 1739921400 | 39.3377 | 0.32 | 0.82 | 39.49 | 39.49 | 39.2801 | 1434 |
| 1739575800 | 39.016 | 0.14 | 0.35 | 38.8789 | 39.08 | 38.8789 | 510 |
| 1739489400 | 38.8789 | 0.46 | 1.21 | 38.46 | 38.8789 | 38.46 | 73 |
| 1739403000 | 38.4157 | 0.11 | 0.29 | 38.3048 | 38.42 | 38.3048 | 266 |
| 1739316600 | 38.3048 | 0.13 | 0.33 | 38.03 | 38.3048 | 38.03 | 38 |
| 1739230200 | 38.1796 | 0.23 | 0.61 | 38.35 | 38.35 | 38.1622 | 229 |
| 1738971000 | 37.9486 | -0.12 | -0.32 | 38.0699 | 38.0699 | 37.9486 | 6906 |
| 1738884600 | 38.0699 | -0.11 | -0.30 | 38.21 | 38.21 | 37.9401 | 775 |
| 1738798200 | 38.1834 | 0.09 | 0.23 | 38.15 | 38.24 | 38.15 | 328 |
| 1738711800 | 38.0948 | 0.25 | 0.67 | 37.8399 | 38.0948 | 37.8399 | 0 |
| 1738625400 | 37.8399 | -0.48 | -1.26 | 37.705 | 37.955 | 37.56 | 519 |
| 1738366200 | 38.3219 | -0.24 | -0.62 | 38.5628 | 38.5628 | 38.32 | 802 |
| 1738279800 | 38.5628 | 0.51 | 1.34 | 38.0534 | 38.5628 | 38.0534 | 538 |
| 1738193400 | 38.0534 | -0.06 | -0.16 | 38.1149 | 38.1149 | 38.0534 | 34 |
| 1738107000 | 38.1149 | 0.06 | 0.15 | 38.0591 | 38.16 | 38.05 | 1028 |
| 1738020600 | 38.0591 | 0.15 | 0.39 | 37.86 | 38.0591 | 37.86 | 519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
