Get the Stockscreener App
28.43
0.53%
0.149
After Hours:
28.53
0.0977
+0.34%
Vaneck Morningstar Esg Moat Etf Stock (MOTE) Price History
The historical daily chart and data for Vaneck Morningstar Esg Moat Etf stock (MOTE), show that the latest closing stock price as of July 08, 2025, is $28.43.
- Vaneck Morningstar Esg Moat Etf all-time high stock price is $30.02, occurred on December 04, 2024.
- The lowest Vaneck Morningstar Esg Moat Etf stock price recorded was $21.66 on October 27, 2023. Since then, Vaneck Morningstar Esg Moat Etf's stock price has risen over 31.28% to $28.43 now.
- The 52-week high stock price for MOTE is $30.02, representing a 5.60% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for MOTE is $23.36, indicating a -17.84% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about MOTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $28.54 | $28.40 | $0.14 | 311.0 | +0.53% |
| Jul 07, 2025 | $28.28 | $28.19 | $0.0933 | 140.0 | -0.98% |
| Jul 03, 2025 | $28.56 | $28.52 | $0.0426 | 117.0 | +0.21% |
| Jul 02, 2025 | $28.50 | $28.23 | $0.272 | 456.0 | +0.92% |
| Jul 01, 2025 | $28.25 | $27.96 | $0.285 | 314.0 | +1.91% |
| Jun 30, 2025 | $27.71 | $27.62 | $0.0945 | 161.0 | +0.21% |
| Jun 27, 2025 | $27.66 | $27.66 | $0.00 | 17.00 | +0.46% |
| Jun 26, 2025 | $27.53 | $27.53 | $0.00 | 0.00 | +0.34% |
| Jun 25, 2025 | $27.43 | $27.43 | $0.00 | 32.00 | -0.18% |
| Jun 24, 2025 | $27.48 | $27.48 | $0.00 | 50.00 | +1.19% |
| Jun 23, 2025 | $27.16 | $27.16 | $0.00 | 91.00 | +0.75% |
| Jun 20, 2025 | $26.96 | $26.96 | $0.00 | 102.0 | -0.02% |
| Jun 18, 2025 | $26.96 | $26.96 | $0.00 | 27.00 | -0.38% |
| Jun 17, 2025 | $27.07 | $27.07 | $0.00 | 3.00 | -1.31% |
| Jun 16, 2025 | $27.43 | $27.43 | $0.00 | 0.00 | +1.17% |
| Jun 13, 2025 | $27.11 | $27.11 | $0.00 | 2.00 | -1.95% |
| Jun 12, 2025 | $27.66 | $27.65 | $0.0086 | 18,166.0 | +0.07% |
| Jun 11, 2025 | $27.63 | $27.63 | $0.00 | 3.00 | -0.60% |
| Jun 10, 2025 | $27.80 | $27.80 | $0.00 | 102.0 | +0.98% |
Vaneck Morningstar Esg Moat Etf Stock (MOTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Morningstar Esg Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Morningstar Esg Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Morningstar Esg Moat Etf Stock (MOTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.56 | $27.96 | $0.6026 | 1,649.0 | +2.59% |
| Jun, 2025 | $27.80 | $26.78 | $1.02 | 20,322.0 | +2.59% |
| May, 2025 | $27.41 | $25.86 | $1.55 | 24,205.0 | +4.09% |
| Apr, 2025 | $26.80 | $23.36 | $3.44 | 344,477.0 | -2.69% |
| Mar, 2025 | $28.08 | $26.36 | $1.72 | 13,609.0 | -4.70% |
| Feb, 2025 | $28.62 | $27.73 | $0.8958 | 5,481.0 | -3.32% |
| Jan, 2025 | $29.27 | $27.50 | $1.77 | 25,930.0 | +2.79% |
Vaneck Morningstar Esg Moat Etf Stock (MOTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.02 | $28.08 | $1.94 | 6,094.0 | -5.58% |
| Nov, 2024 | $29.87 | $28.55 | $1.32 | 6,473.0 | +5.03% |
| Oct, 2024 | $29.38 | $28.44 | $0.9386 | 5,367.0 | -1.77% |
| Sep, 2024 | $28.95 | $27.61 | $1.35 | 11,322.0 | +1.96% |
| Aug, 2024 | $28.39 | $26.14 | $2.25 | 5,514.0 | +3.29% |
| Jul, 2024 | $27.51 | $26.05 | $1.46 | 12,117.0 | +4.54% |
| Jun, 2024 | $26.38 | $25.63 | $0.754 | 11,261.0 | +2.25% |
| May, 2024 | $26.72 | $25.38 | $1.34 | 16,611.0 | +0.36% |
| Apr, 2024 | $26.93 | $25.27 | $1.66 | 4,346.0 | -5.53% |
| Mar, 2024 | $27.13 | $26.33 | $0.7963 | 4,432.0 | +2.26% |
| Feb, 2024 | $26.53 | $25.41 | $1.12 | 23,427.0 | +4.79% |
| Jan, 2024 | $26.00 | $24.88 | $1.12 | 14,059.0 | -0.84% |
Vaneck Morningstar Esg Moat Etf Stock (MOTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.66 | $24.18 | $1.48 | 34,294.0 | +5.57% |
| Nov, 2023 | $24.18 | $22.20 | $1.98 | 19,475.0 | +9.42% |
| Oct, 2023 | $23.29 | $21.66 | $1.63 | 66,953.0 | +0.00% |
0.05%
0.41%
Cap:
|
Volume (24h):