Get the Stockscreener App
27.67
1.36%
-0.3826
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 January 08, 2025, is $27.67.
- 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 27.76% to $27.67 now.
- The 52-week high stock price for MOTE is $30.02, representing a 8.51% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for MOTE is $25.05, indicating a -9.47% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $28.06 | $27.97 | $0.087 | 1,395.0 | +0.02% |
| Jan 07, 2025 | $28.26 | $28.05 | $0.2074 | 104.0 | -0.65% |
| Jan 06, 2025 | $28.24 | $28.24 | $0.00 | 84.00 | +0.03% |
| Jan 03, 2025 | $28.23 | $28.23 | $0.0013 | 145.0 | +0.76% |
| Jan 02, 2025 | $28.17 | $28.02 | $0.1542 | 100.0 | -0.50% |
| Dec 31, 2024 | $28.16 | $28.16 | $0.00 | 13.00 | -0.16% |
| Dec 30, 2024 | $28.20 | $28.08 | $0.1237 | 112.0 | -0.96% |
| Dec 27, 2024 | $28.48 | $28.48 | $0.00 | 26.00 | -0.78% |
| Dec 26, 2024 | $28.70 | $28.70 | $0.00 | 53.00 | +0.04% |
| Dec 24, 2024 | $28.69 | $28.63 | $0.0625 | 733.0 | +0.45% |
| Dec 23, 2024 | $28.56 | $28.56 | $0.00 | 29.00 | -0.78% |
| Dec 20, 2024 | $28.79 | $28.47 | $0.3186 | 104.0 | +1.27% |
| Dec 19, 2024 | $28.71 | $28.43 | $0.2848 | 395.0 | -0.38% |
| Dec 18, 2024 | $28.53 | $28.53 | $0.00 | 35.00 | -2.82% |
| Dec 17, 2024 | $29.63 | $29.36 | $0.2665 | 1,130.0 | -0.59% |
| Dec 16, 2024 | $29.67 | $29.54 | $0.1311 | 1,292.0 | -0.12% |
| Dec 13, 2024 | $29.57 | $29.55 | $0.0235 | 324.0 | -0.70% |
| Dec 12, 2024 | $29.88 | $29.78 | $0.0966 | 393.0 | -0.20% |
| Dec 11, 2024 | $29.84 | $29.84 | $0.002 | 300.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $28.26 | $27.97 | $0.29 | 3,223.0 | -0.36% |
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% |
0.93%
Cap:
|
Volume (24h):