VanEck Morningstar Global Wide Moat ETF (MOTG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9925 | 2.57320342437 | 38.5706 | 39.55 | 38.5706 | 330 | 39.27143973 | SP |
| 4 | 2.42 | 6.51534201507 | 37.1431 | 39.55 | 35.9 | 697 | 37.24469293 | SP |
| 12 | 3.1011 | 8.50501892381 | 36.462 | 39.55 | 35.5532 | 931 | 37.04515623 | SP |
| 26 | 3.9531 | 11.101095198 | 35.61 | 39.55 | 34.39 | 1210 | 36.38448618 | SP |
| 52 | 5.5731 | 16.3962930274 | 33.99 | 39.55 | 30.2517 | 1535 | 34.52193616 | SP |
| 156 | 0.5189 | 1.32900661302 | 39.0442 | 39.55 | 28.7 | 2473 | 33.46329436 | SP |
| 260 | 0.5189 | 1.32900661302 | 39.0442 | 39.55 | 28.7 | 2473 | 33.46329436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 39.5631 | 0.21 | 0.54 | 39.48 | 39.5631 | 39.48 | 103 |
| 1724970600 | 39.3525 | 0.19 | 0.50 | 39.1577 | 39.3525 | 39.1577 | 349 |
| 1724884200 | 39.1577 | -0.11 | -0.29 | 39.2701 | 39.2701 | 39.1577 | 100 |
| 1724797800 | 39.2701 | 0.12 | 0.30 | 39.16 | 39.2701 | 39.16 | 107 |
| 1724711400 | 39.1522 | -0.12 | -0.30 | 39.27 | 39.27 | 39.1522 | 129 |
| 1724452200 | 39.27 | 0.7 | 1.81 | 38.5706 | 39.27 | 38.5706 | 966 |
| 1724365800 | 38.5706 | -0.23 | -0.60 | 38.89 | 38.89 | 38.5706 | 414 |
| 1724279400 | 38.8031 | 0.4 | 1.05 | 38.55 | 38.8031 | 38.55 | 577 |
| 1724193000 | 38.3992 | -0.1 | -0.25 | 38.41 | 38.4144 | 38.38 | 347 |
| 1724106600 | 38.4971 | 0.25 | 0.65 | 38.44 | 38.4971 | 38.44 | 25 |
| 1723847400 | 38.2493 | 0.19 | 0.49 | 38.15 | 38.2493 | 38.15 | 902 |
| 1723761000 | 38.0639 | 0.4 | 1.05 | 37.6666 | 38.0639 | 37.6666 | 209 |
| 1723674600 | 37.6666 | 0.04 | 0.10 | 37.55 | 37.6666 | 37.55 | 557 |
| 1723588200 | 37.6304 | 0.66 | 1.79 | 37.22 | 37.6304 | 37.22 | 1 |
| 1723501800 | 36.9683 | -0.06 | -0.17 | 36.99 | 37.1 | 36.93 | 4085 |
| 1723242600 | 37.03 | 0.16 | 0.42 | 36.8748 | 37.04 | 36.8748 | 783 |
| 1723156200 | 36.8748 | 0.71 | 1.95 | 36.41 | 36.8748 | 36.41 | 21 |
| 1723069800 | 36.1693 | -0 | -0.00 | 36.65 | 36.65 | 36.1693 | 48 |
| 1722983400 | 36.1702 | 0.19 | 0.52 | 35.9 | 36.1702 | 35.9 | 13 |
| 1722897000 | 35.9839 | -0.85 | -2.31 | 36.835 | 36.835 | 35.92 | 3997 |
| 1722637800 | 36.835 | -0.31 | -0.83 | 37.1431 | 37.1431 | 36.67 | 315 |
| 1722551400 | 37.1431 | -0.64 | -1.69 | 37.783 | 37.783 | 37.1431 | 50 |
| 1722465000 | 37.783 | 0.19 | 0.50 | 37.93 | 37.93 | 37.783 | 166 |
| 1722378600 | 37.5933 | 0.22 | 0.59 | 37.49 | 37.5933 | 37.49 | 15 |
| 1722292200 | 37.3714 | -0.06 | -0.17 | 37.4333 | 37.4333 | 37.36 | 9896 |
| 1722033000 | 37.4333 | 0.54 | 1.47 | 36.8913 | 37.4885 | 36.8913 | 10437 |
| 1721946600 | 36.8913 | 0.32 | 0.86 | 36.41 | 37.19 | 36.41 | 884 |
| 1721860200 | 36.5757 | -0.42 | -1.12 | 36.95 | 36.95 | 36.5757 | 27 |
| 1721773800 | 36.9911 | -0.22 | -0.60 | 37.2 | 37.2 | 36.9911 | 2000 |
| 1721687400 | 37.2143 | 0.35 | 0.96 | 37.04 | 37.2143 | 37.04 | 791 |
| 1721428200 | 36.8619 | -0.19 | -0.50 | 37.0473 | 37.0473 | 36.8619 | 35 |
| 1721341800 | 37.0473 | -0.27 | -0.73 | 37.34 | 37.34 | 37.0473 | 4869 |
| 1721255400 | 37.3183 | -0.08 | -0.21 | 37.2 | 37.3183 | 37.2 | 2 |
| 1721169000 | 37.3971 | 0.39 | 1.06 | 36.95 | 37.3971 | 36.95 | 299 |
| 1721082600 | 37.0057 | -0.18 | -0.48 | 37.185 | 37.185 | 37.0001 | 124 |
| 1720823400 | 37.185 | 0.44 | 1.18 | 36.75 | 37.185 | 36.75 | 149 |
| 1720737000 | 36.75 | 0.4 | 1.10 | 36.3501 | 36.75 | 36.3501 | 1266 |
| 1720650600 | 36.3501 | 0.35 | 0.96 | 36.21 | 36.3883 | 36.21 | 1015 |
| 1720564200 | 36.0039 | -0.09 | -0.25 | 36.01 | 36.0105 | 36.0039 | 401 |
| 1720477800 | 36.093 | -0.07 | -0.20 | 36.17 | 36.23 | 36.0501 | 1023 |
| 1720218600 | 36.1654 | 0.11 | 0.30 | 36.19 | 36.19 | 36.1654 | 103 |
| 1720040640 | 36.0586 | 0.28 | 0.77 | 35.7826 | 36.0586 | 35.7826 | 49 |
| 1719959400 | 35.7826 | 0.16 | 0.45 | 35.6209 | 35.7826 | 35.6209 | 5 |
| 1719873000 | 35.6209 | -0.15 | -0.41 | 35.8024 | 35.8024 | 35.6209 | 130 |
| 1719613800 | 35.7684 | 0 | 0.00 | 35.7684 | 35.7684 | 35.7684 | 0 |
| 1719527400 | 35.7684 | 0.02 | 0.07 | 35.7443 | 35.7684 | 35.73 | 876 |
| 1719441000 | 35.7443 | -0.24 | -0.68 | 35.9889 | 35.9889 | 35.7443 | 56 |
| 1719354600 | 35.9889 | -0.18 | -0.49 | 36.07 | 36.07 | 35.9889 | 93 |
| 1719268200 | 36.1652 | 0.23 | 0.64 | 35.9353 | 36.1652 | 35.9353 | 303 |
| 1719009000 | 35.9353 | 0.03 | 0.09 | 35.9029 | 35.9353 | 35.9029 | 85 |
| 1718922600 | 35.9029 | 0 | 0.00 | 35.8 | 35.9029 | 35.8 | 237 |
| 1718749800 | 35.9027 | 0.1 | 0.27 | 35.8068 | 35.9027 | 35.8068 | 269 |
| 1718663400 | 35.8068 | 0.19 | 0.54 | 35.615 | 35.815 | 35.615 | 617 |
| 1718404200 | 35.615 | -0.3 | -0.82 | 35.91 | 35.91 | 35.5532 | 1083 |
| 1718317800 | 35.91 | -0.34 | -0.94 | 36.25 | 36.25 | 35.91 | 220 |
| 1718231400 | 36.25 | 0.4 | 1.11 | 35.8521 | 36.29 | 35.8521 | 698 |
| 1718145000 | 35.8521 | -0.28 | -0.77 | 36.1285 | 36.1285 | 35.83 | 701 |
| 1718058600 | 36.1285 | -0.01 | -0.03 | 35.88 | 36.1285 | 35.88 | 116 |
| 1717799400 | 36.1384 | -0.32 | -0.89 | 36.462 | 36.462 | 36.1384 | 619 |
| 1717713000 | 36.462 | 0.08 | 0.22 | 36.3807 | 36.47 | 36.3807 | 365 |
| 1717626600 | 36.3807 | 0.14 | 0.39 | 36.25 | 36.3807 | 36.25 | 23 |
| 1717540200 | 36.24 | 0.08 | 0.22 | 36.24 | 36.24 | 36.13 | 924 |
| 1717453800 | 36.16 | -0.06 | -0.15 | 36.215 | 36.215 | 36.07 | 882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
