VanEck Morningstar International Moat ETF (MOTI)
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 | 0.96 | 3.21823667449 | 29.83 | 30.9099 | 29.69 | 22358 | 30.14353327 | SP |
| 4 | 0.6 | 1.98741305068 | 30.19 | 30.9099 | 29.17 | 20168 | 30.20598252 | SP |
| 12 | -2.05 | -6.24238733252 | 32.84 | 33.7981 | 29.17 | 53138 | 32.1368854 | SP |
| 26 | -1.66 | -5.1155624037 | 32.45 | 36.29 | 29.17 | 30733 | 32.29090727 | SP |
| 52 | 1.425 | 4.85271581815 | 29.365 | 36.29 | 29.17 | 25587 | 31.77860747 | SP |
| 156 | -1.84 | -5.63898253141 | 32.63 | 36.29 | 24.47 | 26844 | 31.35677136 | SP |
| 260 | -1.38 | -4.28971091079 | 32.17 | 37.79 | 21.1 | 19537 | 31.2038912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 30.85 | 0.42 | 1.36 | 30.695 | 30.9099 | 30.6202 | 16060 |
| 1737156600 | 30.4348 | 0.54 | 1.81 | 30.21 | 30.5993 | 30.21 | 13738 |
| 1737070200 | 29.895 | 0.11 | 0.39 | 29.82 | 29.97 | 29.76 | 53532 |
| 1736983800 | 29.7803 | 0.3 | 1.00 | 29.83 | 29.858 | 29.69 | 5939 |
| 1736897400 | 29.485 | 0.13 | 0.43 | 29.6 | 29.6 | 29.4028 | 10755 |
| 1736811000 | 29.36 | 0.01 | 0.03 | 29.24 | 29.4 | 29.17 | 5514 |
| 1736551800 | 29.35 | -0.59 | -1.97 | 29.51 | 29.56 | 29.34 | 15803 |
| 1736379000 | 29.94 | -0.19 | -0.63 | 29.9 | 29.98 | 29.7712 | 8869 |
| 1736292600 | 30.13 | -0.05 | -0.17 | 30.34 | 30.405 | 30.11 | 5449 |
| 1736206200 | 30.18 | 0.29 | 0.97 | 30.2 | 30.337 | 30.11 | 16471 |
| 1735947000 | 29.89 | -0.06 | -0.20 | 29.98 | 30.03 | 29.85 | 7306 |
| 1735860600 | 29.95 | -0.35 | -1.14 | 30.15 | 30.2485 | 29.87 | 23667 |
| 1735687800 | 30.295 | 0.04 | 0.12 | 30.32 | 30.445327 | 30.2319 | 8221 |
| 1735601400 | 30.26 | -0.28 | -0.92 | 30.42 | 30.46 | 30.14 | 16456 |
| 1735342200 | 30.54 | -0.18 | -0.59 | 30.54 | 30.68 | 30.487 | 94933 |
| 1735255800 | 30.72 | -0.02 | -0.07 | 30.19 | 30.79 | 30.19 | 19274 |
| 1735077840 | 30.74 | 0.31 | 1.02 | 30.725 | 30.74 | 30.5661 | 22261 |
| 1734996600 | 30.43 | -1.35 | -4.25 | 30.45 | 30.59 | 30.4016 | 20470 |
| 1734737400 | 31.78 | 0.05 | 0.15 | 31.78 | 32.0799 | 31.6412 | 24678 |
| 1734651000 | 31.7327 | 0.02 | 0.07 | 32.02 | 32.02 | 31.66 | 37373 |
| 1734564600 | 31.71 | -0.75 | -2.31 | 32.479999 | 32.479999 | 31.66 | 24418 |
| 1734478200 | 32.46 | -0.04 | -0.14 | 32.369999 | 32.568399 | 32.350099 | 53108 |
| 1734391800 | 32.5049 | -0.32 | -0.96 | 32.82 | 32.82 | 32.4089 | 37001 |
| 1734132600 | 32.82 | -0.17 | -0.51 | 32.96 | 32.96 | 32.7401 | 7523 |
| 1734046200 | 32.989199 | -0.27 | -0.81 | 33.06 | 33.1796 | 32.979999 | 7294 |
| 1733959800 | 33.259999 | 0.02 | 0.07 | 33.25 | 33.259999 | 33.0009 | 27452 |
| 1733873400 | 33.237099 | -0.31 | -0.93 | 33.549999 | 33.549999 | 33.1235 | 7919 |
| 1733787000 | 33.549999 | 0.54 | 1.64 | 33.6 | 33.7981 | 33.47 | 8987 |
| 1733527800 | 33.009999 | 0.2 | 0.59 | 33.009999 | 33.009999 | 32.689999 | 17863 |
| 1733441400 | 32.814999 | 0.42 | 1.31 | 32.689999 | 32.8799 | 32.65 | 25590 |
| 1733355000 | 32.39 | -0.06 | -0.17 | 32.445 | 32.4705 | 32.28 | 1884753 |
| 1733268600 | 32.445 | 0.01 | 0.02 | 32.4388 | 32.549999 | 32.34 | 11580 |
| 1733182200 | 32.4388 | -0.03 | -0.08 | 32.299999 | 32.4388 | 32.17 | 11029 |
| 1732917840 | 32.4649 | 0.4 | 1.26 | 32.06 | 32.4656 | 32.06 | 5613 |
| 1732750200 | 32.06 | 0.41 | 1.30 | 31.99 | 32.06 | 31.75 | 28140 |
| 1732663800 | 31.6481 | -0.17 | -0.53 | 31.82 | 31.82 | 31.47 | 9184 |
| 1732577400 | 31.8172 | 0.19 | 0.61 | 31.82 | 31.9399 | 31.6 | 17907 |
| 1732318200 | 31.625 | -0.13 | -0.41 | 31.25 | 31.7188 | 31.25 | 13381 |
| 1732231800 | 31.755 | -0.06 | -0.19 | 31.77 | 32.259999 | 31.6511 | 9716 |
| 1732145400 | 31.815 | -0.11 | -0.33 | 31.86 | 31.89 | 31.69 | 15476 |
| 1732059000 | 31.92 | -0.14 | -0.43 | 31.66 | 32 | 31.66 | 16811 |
| 1731972600 | 32.0578 | 0.26 | 0.83 | 31.89 | 32.17 | 31.81 | 22579 |
| 1731713400 | 31.7948 | 0.14 | 0.45 | 31.79 | 31.8799 | 31.66 | 10539 |
| 1731627000 | 31.6514 | -0.07 | -0.22 | 31.98 | 31.98 | 31.5101 | 10209 |
| 1731540600 | 31.72 | -0.27 | -0.83 | 32.049999 | 32.1225 | 31.72 | 7731 |
| 1731454200 | 31.9851 | -0.74 | -2.28 | 32.32 | 32.32 | 31.9 | 8860 |
| 1731367800 | 32.729999 | 0.22 | 0.69 | 32.78 | 32.869999 | 32.639 | 7476 |
| 1731108600 | 32.505 | -0.75 | -2.27 | 32.729999 | 33.02 | 32.3701 | 8886 |
| 1731022200 | 33.259999 | 0.73 | 2.24 | 33.31 | 33.3598 | 33.09 | 30756 |
| 1730935800 | 32.53 | -0.62 | -1.87 | 32.36 | 32.639899 | 32.27 | 24051 |
| 1730849400 | 33.15 | 0.28 | 0.85 | 33.08 | 33.6 | 32.965 | 76579 |
| 1730763000 | 32.869999 | 0.09 | 0.26 | 32.97 | 32.984699 | 32.79 | 10398 |
| 1730500200 | 32.784999 | 0.13 | 0.39 | 32.939999 | 32.9491 | 32.7284 | 9022 |
| 1730413800 | 32.6561 | -0.26 | -0.79 | 32.82 | 32.82 | 32.5 | 5231 |
| 1730327400 | 32.915 | -0.45 | -1.33 | 32.84 | 33.02 | 32.83 | 16984 |
| 1730241000 | 33.36 | -0.36 | -1.07 | 33.53 | 33.53 | 33.27 | 5485 |
| 1730154600 | 33.72 | 0.45 | 1.34 | 33.54 | 33.7789 | 33.42 | 34506 |
| 1729895400 | 33.2748 | -0.2 | -0.59 | 33.479999 | 33.59 | 33.1801 | 9740 |
| 1729809000 | 33.4707 | 0.09 | 0.27 | 33.54 | 33.57 | 33.369999 | 8882 |
| 1729722600 | 33.379399 | -0.44 | -1.30 | 33.88 | 33.88 | 33.299999 | 9108 |
| 1729636200 | 33.8185 | 0.14 | 0.42 | 33.6 | 34.31 | 33.5914 | 23596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
