VanEck Morningstar Global Wide Moat ETF (MOTG)

BATS: MOTG · Real-Time Price · USD

38.98

+0.29 (0.75%)

At close: Mar 9, 2026, 4:00 PM EDT

38.98

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.35	38.35	38.35	38.35	-	-0.88%	1,118
Mar 6, 2026	38.59	38.69	38.59	38.69	38.69	-0.18%	1,253
Mar 5, 2026	38.98	39.06	38.57	38.76	38.76	-2.19%	840
Mar 4, 2026	39.63	39.63	39.63	39.63	39.63	1.06%	133
Mar 3, 2026	38.93	39.21	38.86	39.21	39.21	-2.27%	1,071
Mar 2, 2026	39.95	40.12	39.95	40.12	40.12	-1.05%	1,188
Feb 27, 2026	40.62	40.62	40.55	40.55	40.54	-0.63%	366
Feb 26, 2026	40.74	40.80	40.74	40.80	40.80	-0.17%	1,651
Feb 25, 2026	40.75	40.87	40.75	40.87	40.87	0.41%	947
Feb 24, 2026	40.67	40.70	40.67	40.70	40.70	0.56%	1,212
Feb 23, 2026	40.83	40.83	40.48	40.48	40.48	-0.97%	535
Feb 20, 2026	40.47	40.87	40.47	40.87	40.87	0.60%	277
Feb 19, 2026	40.74	40.74	40.49	40.63	40.63	-0.03%	3,078
Feb 18, 2026	40.85	40.85	40.52	40.64	40.64	0.47%	5,879
Feb 17, 2026	40.12	40.45	40.10	40.45	40.45	0.31%	979
Feb 13, 2026	40.35	40.35	40.33	40.33	40.33	0.65%	1,610
Feb 12, 2026	40.08	40.12	40.07	40.07	40.07	-1.33%	537
Feb 11, 2026	40.75	40.75	40.61	40.61	40.61	-0.77%	825
Feb 10, 2026	41.08	41.08	40.92	40.92	40.92	0.25%	467
Feb 9, 2026	40.75	40.82	40.75	40.82	40.82	0.75%	298
Feb 6, 2026	40.02	40.52	40.02	40.52	40.51	2.28%	1,075
Feb 5, 2026	39.86	39.86	39.61	39.61	39.61	-0.99%	1,179
Feb 4, 2026	40.00	40.03	39.71	40.01	40.01	0.39%	5,279
Feb 3, 2026	39.98	39.98	39.85	39.85	39.85	-0.81%	450
Feb 2, 2026	40.24	40.24	40.08	40.18	40.18	0.08%	1,608
Jan 30, 2026	40.00	40.15	40.00	40.15	40.15	-1.18%	587
Jan 29, 2026	40.47	40.62	40.47	40.62	40.62	0.55%	2,045
Jan 28, 2026	40.69	40.69	40.40	40.40	40.40	-1.39%	2,699
Jan 27, 2026	40.81	40.97	40.79	40.97	40.97	0.86%	662
Jan 26, 2026	40.71	40.72	40.62	40.62	40.62	-0.08%	2,643
Jan 23, 2026	40.50	40.65	40.41	40.65	40.65	-0.10%	3,225
Jan 22, 2026	40.69	40.69	40.69	40.69	40.69	0.59%	416
Jan 21, 2026	40.28	40.47	40.28	40.45	40.45	1.07%	690
Jan 20, 2026	40.19	40.32	40.02	40.02	40.02	-1.06%	1,226
Jan 16, 2026	40.49	40.53	40.45	40.45	40.45	-0.27%	1,335
Jan 15, 2026	40.65	40.66	40.54	40.56	40.56	0.01%	3,280
Jan 14, 2026	40.55	40.56	40.45	40.56	40.56	-0.30%	1,603
Jan 13, 2026	40.85	40.85	40.68	40.68	40.68	-0.82%	990
Jan 12, 2026	40.83	41.02	40.72	41.02	41.02	0.87%	350
Jan 9, 2026	40.56	40.72	40.54	40.66	40.66	0.79%	2,238
Jan 8, 2026	40.18	40.35	40.18	40.35	40.35	0.32%	743
Jan 7, 2026	40.40	40.40	40.22	40.22	40.22	0.05%	1,845
Jan 6, 2026	40.08	40.20	40.08	40.20	40.20	0.76%	274
Jan 5, 2026	39.51	39.91	39.51	39.90	39.90	1.71%	1,047
Jan 2, 2026	39.15	39.24	39.12	39.22	39.22	1.18%	5,229
Dec 31, 2025	38.93	38.93	38.77	38.77	38.77	-0.42%	1,198
Dec 30, 2025	38.91	38.97	38.91	38.93	38.93	0.45%	1,283
Dec 29, 2025	38.79	38.90	38.73	38.76	38.76	-0.79%	3,424
Dec 26, 2025	39.10	39.10	39.02	39.06	39.06	0.46%	26,633
Dec 24, 2025	38.84	38.92	38.84	38.89	38.88	0.23%	3,825
Dec 23, 2025	38.74	38.80	38.70	38.80	38.80	0.09%	4,560
Dec 22, 2025	38.62	38.78	38.62	38.76	38.76	-14.70%	1,231
Dec 19, 2025	45.44	45.44	45.44	45.44	38.56	0.48%	428
Dec 18, 2025	45.19	45.35	45.16	45.22	38.37	0.36%	2,689
Dec 17, 2025	45.27	45.27	45.06	45.06	38.23	-0.44%	2,629
Dec 16, 2025	45.14	45.26	45.13	45.26	38.40	-0.17%	639
Dec 15, 2025	45.27	45.41	45.27	45.33	38.47	-0.27%	671
Dec 12, 2025	45.73	45.73	45.45	45.45	38.57	-0.38%	625
Dec 11, 2025	45.68	45.68	45.63	45.63	38.72	0.11%	1,031
Dec 10, 2025	45.58	45.58	45.58	45.58	38.67	1.25%	328
Dec 9, 2025	45.08	45.08	45.01	45.01	38.20	-0.26%	145
Dec 8, 2025	45.31	45.31	45.13	45.13	38.29	-0.41%	499
Dec 5, 2025	45.32	45.32	45.32	45.32	38.45	0.37%	518
Dec 4, 2025	45.15	45.15	45.15	45.15	38.31	0.51%	50
Dec 3, 2025	44.92	44.92	44.92	44.92	38.12	0.66%	124
Dec 2, 2025	44.46	44.63	44.46	44.63	37.87	0.24%	403
Dec 1, 2025	44.55	44.63	44.52	44.52	37.78	-0.17%	637
Nov 28, 2025	44.59	44.59	44.59	44.59	37.84	0.22%	115
Nov 26, 2025	44.56	44.57	44.50	44.50	37.76	0.39%	772
Nov 25, 2025	44.00	44.32	44.00	44.32	37.61	1.15%	644
Nov 24, 2025	43.82	43.82	43.73	43.82	37.18	0.22%	4,878
Nov 21, 2025	43.33	43.89	43.33	43.72	37.10	1.40%	724
Nov 20, 2025	43.86	43.86	43.12	43.12	36.59	-1.26%	539
Nov 19, 2025	43.84	43.84	43.58	43.67	37.05	-0.89%	3,822
Nov 18, 2025	44.08	44.17	43.80	44.06	37.38	-0.15%	4,135
Nov 17, 2025	44.48	44.48	44.13	44.13	37.44	-1.19%	240
Nov 14, 2025	44.60	44.85	44.60	44.66	37.89	-0.49%	263
Nov 13, 2025	44.88	44.88	44.88	44.88	38.08	-1.41%	112
Nov 12, 2025	45.53	45.56	45.52	45.52	38.62	-0.03%	327
Nov 11, 2025	45.35	45.53	45.35	45.53	38.63	1.02%	2,193
Nov 10, 2025	45.03	45.07	44.98	45.07	38.25	1.16%	317
Nov 7, 2025	44.30	44.56	44.30	44.56	37.81	0.20%	705
Nov 6, 2025	44.70	44.70	44.47	44.47	37.73	-1.74%	818
Nov 5, 2025	44.73	45.26	44.73	45.26	38.40	1.17%	905
Nov 4, 2025	44.81	44.81	44.73	44.73	37.96	-1.02%	628
Nov 3, 2025	45.23	45.23	45.20	45.20	38.35	-0.01%	1,121
Oct 31, 2025	45.14	45.20	45.14	45.20	38.35	0.12%	223
Oct 30, 2025	45.29	45.30	45.15	45.15	38.31	-0.56%	2,029
Oct 29, 2025	45.52	45.52	45.40	45.40	38.52	-0.39%	583
Oct 28, 2025	45.62	45.62	45.58	45.58	38.67	-0.67%	339
Oct 27, 2025	45.88	45.88	45.88	45.88	38.93	0.62%	155
Oct 24, 2025	45.60	45.60	45.60	45.60	38.69	0.08%	160
Oct 23, 2025	45.57	45.57	45.57	45.57	38.66	0.61%	19
Oct 22, 2025	45.51	45.51	45.29	45.29	38.43	-0.35%	2,348
Oct 21, 2025	45.26	45.44	45.26	45.44	38.56	-0.13%	634
Oct 20, 2025	45.41	45.51	45.41	45.51	38.61	1.13%	719
Oct 17, 2025	44.72	45.00	44.72	45.00	38.18	0.40%	2,580
Oct 16, 2025	45.08	45.08	44.82	44.82	38.03	0.13%	2,107
Oct 15, 2025	44.78	44.78	44.76	44.76	37.98	0.20%	310
Oct 14, 2025	44.34	44.81	44.34	44.67	37.90	-0.10%	1,248