Skip to main content
VanEck Morningstar ESG Moat ETF (MOTE)
28.79
+0.01 (0.03%)
Inactive · Last trade price on Sep 19, 2025

MOTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202528.7928.7928.7928.7928.790.03%4
Sep 18, 202528.7828.7828.7728.7828.78-0.02%112,150
Sep 17, 202528.7928.7928.7928.7928.79-3
Sep 16, 202528.7928.7928.7928.7928.79-0.07%7
Sep 15, 202528.8128.8128.8128.8128.81-0.08%167
Sep 12, 202529.0129.0128.8328.8328.83-1.43%18,476
Sep 11, 202529.2229.2529.2229.2529.251.49%6,251
Sep 10, 202528.8228.8228.8228.8228.82-0.82%14
Sep 9, 202529.0529.0529.0529.0529.05-0.48%7
Sep 8, 202529.0929.1929.0929.1929.190.21%33,296
Sep 5, 202529.1329.1329.1329.1329.131.14%25
Sep 4, 202528.6128.8128.6128.8128.810.19%2,306
Sep 3, 202528.6728.7528.6628.7528.750.26%3,340
Sep 2, 202528.6828.6828.6828.6828.68-1.08%7
Aug 29, 202528.9928.9928.9928.9928.990.08%206
Aug 28, 202528.9728.9728.9728.9728.97-0.53%4
Aug 27, 202529.1229.1229.1229.1229.120.21%6
Aug 26, 202529.0329.0629.0329.0629.06-0.32%705
Aug 25, 202529.1529.1529.1529.1529.15-1.05%3
Aug 22, 202529.4629.4629.4629.4629.462.29%7
Aug 21, 202528.8028.8028.8028.8028.80-0.70%37
Aug 20, 202528.9829.0028.9829.0029.00-0.16%455
Aug 19, 202529.0529.0529.0529.0529.050.48%25
Aug 18, 202528.9128.9128.9128.9128.91-0.22%314
Aug 15, 202528.9729.0028.9728.9828.98-0.39%1,406
Aug 14, 202529.0929.0929.0929.0929.09-0.86%7
Aug 13, 202529.3429.3429.3429.3429.342.30%11
Aug 12, 202528.6328.6828.6128.6828.681.76%1,573
Aug 11, 202528.1828.1828.1828.1828.18-0.73%31
Aug 8, 202528.3928.3928.3928.3928.390.39%5
Aug 7, 202528.2928.2928.2828.2828.280.28%589
Aug 6, 202528.1628.2028.1628.2028.20-0.79%595
Aug 5, 202528.4228.4228.4228.4228.42-0.38%11
Aug 4, 202528.4028.5328.4028.5328.531.01%175
Aug 1, 202528.2528.2528.2528.2528.25-0.13%3
Jul 31, 202528.2828.2828.2828.2828.28-1.74%12
Jul 30, 202528.9128.9128.7128.7928.79-0.60%350
Jul 29, 202528.9628.9628.9628.9628.96-0.38%4
Jul 28, 202529.0729.0729.0729.0729.07-0.45%17
Jul 25, 202529.2029.2029.2029.2029.200.10%5
Jul 24, 202529.1729.1729.1729.1729.170.70%40
Jul 23, 202528.9728.9728.9728.9728.970.91%9
Jul 22, 202528.7128.7128.7128.7128.711.62%3
Jul 21, 202528.3828.3828.2528.2528.25-0.34%224
Jul 18, 202528.2928.3428.2928.3428.34-0.35%284
Jul 17, 202528.4428.4428.4428.4428.441.27%84
Jul 16, 202528.0928.0928.0928.0928.090.54%99
Jul 15, 202527.9427.9427.9427.9427.94-1.37%21
Jul 14, 202528.2728.3828.2728.3228.32-0.49%1,638
Jul 11, 202528.4628.4628.4628.4628.46-1.10%15
Jul 10, 202528.8528.8528.7828.7828.780.99%111
Jul 9, 202528.3628.5028.3628.5028.500.24%130
Jul 8, 202528.4028.5428.4028.4328.430.53%311
Jul 7, 202528.1928.2828.1928.2828.28-0.98%140
Jul 3, 202528.5228.5628.5228.5628.560.21%117
Jul 2, 202528.2328.5028.2328.5028.500.92%456
Jul 1, 202527.9628.2527.9628.2528.251.91%314
Jun 30, 202527.6227.7227.6227.7227.720.21%161
Jun 27, 202527.6627.6627.6627.6627.660.46%17
Jun 26, 202527.5327.5327.5327.5327.530.35%-
Jun 25, 202527.4327.4327.4327.4327.43-0.18%32
Jun 24, 202527.4827.4827.4827.4827.481.19%50
Jun 23, 202527.1627.1627.1627.1627.160.75%91
Jun 20, 202526.9626.9626.9626.9626.96-0.02%102
Jun 18, 202526.9726.9726.9726.9726.97-0.38%27
Jun 17, 202527.0727.0727.0727.0727.07-1.31%3
Jun 16, 202527.4327.4327.4327.4327.431.17%-
Jun 13, 202527.1127.1127.1127.1127.11-1.95%2
Jun 12, 202527.6627.6627.6527.6527.650.07%18,166
Jun 11, 202527.6327.6327.6327.6327.63-0.60%3
Jun 10, 202527.8027.8027.8027.8027.800.98%102
Jun 9, 202527.4827.5327.4827.5327.530.44%294
Jun 6, 202527.4127.4127.4127.4127.410.98%64
Jun 5, 202527.1427.1427.1427.1427.14-0.39%83
Jun 4, 202527.3027.3027.2527.2527.250.33%441
Jun 3, 202526.9027.1626.9027.1627.161.02%289
Jun 2, 202526.7826.8926.7826.8926.89-0.46%395
May 30, 202527.0127.0127.0127.0127.010.06%6
May 29, 202526.9927.0126.9727.0027.000.86%3,026
May 28, 202526.7726.7726.7726.7726.77-0.67%37
May 27, 202526.9526.9526.9526.9526.951.83%1
May 23, 202526.4726.4726.4726.4726.47-0.96%-
May 22, 202526.6126.8226.6126.7226.72-0.06%2,927
May 21, 202527.0627.0626.7426.7426.74-2.37%1,373
May 20, 202527.3927.3927.3927.3927.39-0.08%200
May 19, 202527.4127.4127.4127.4127.41-105
May 16, 202527.3927.4127.3927.4127.410.87%1,845
May 15, 202527.1727.1727.1727.1727.170.98%20
May 14, 202526.9126.9126.9126.9126.91-0.96%152
May 13, 202527.1727.1727.1727.1727.17-0.11%101
May 12, 202527.2027.2027.2027.2027.203.48%120
May 9, 202526.3626.3626.2926.2926.29-0.17%474
May 8, 202526.3326.3326.3326.3326.330.95%110
May 7, 202526.0826.0826.0826.0826.080.86%100
May 6, 202525.9925.9925.8625.8625.86-0.96%283
May 5, 202526.2626.2626.1126.1126.11-0.53%8,408
May 2, 202526.1826.2926.1826.2526.251.50%2,255
May 1, 202525.9525.9525.8625.8625.86-0.35%2,662
Apr 30, 202525.9525.9525.9525.9525.950.52%25
Apr 29, 202525.7425.8225.7325.8225.820.64%56,735