Dark

MOTG
VanEck Morningstar Global Wide Moat ETF
stock BATS ETF

At Close

May 20, 2025

0.00USD-100.000%(-41.07)544

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-41.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	41.0100	41.0670	41.0100	41.0670	+0.420%	350	0.000%
2025-05-19	40.6000	40.8980	40.6000	40.8954	+0.382%	1,076	+0.420%
2025-05-16	40.7398	40.7398	40.7398	40.7398	+0.482%	147	+0.803%
2025-05-15	40.5500	40.5500	40.5445	40.5445	+0.624%	702	+1.289%
2025-05-14	40.2932	40.2932	40.2932	40.2932	-0.646%	53	+1.920%
2025-05-13	40.5550	40.5550	40.5550	40.5550	+0.086%	378	+1.262%
2025-05-12	40.5200	40.5200	40.5200	40.5200	+1.936%	435	+1.350%
2025-05-09	39.8682	39.8682	39.7503	39.7503	-0.185%	1,141	+3.312%
2025-05-08	39.5800	39.8238	39.5800	39.8238	+0.846%	1,941	+3.122%
2025-05-07	39.4462	39.4897	39.4462	39.4897	-0.340%	124	+3.994%
2025-05-06	39.7200	39.7200	39.6245	39.6245	-0.643%	450	+3.640%
2025-05-05	39.9200	39.9200	39.8811	39.8811	+0.249%	288	+2.974%
2025-05-02	39.7920	39.8091	39.7821	39.7821	+1.994%	2,477	+3.230%
2025-05-01	39.0045	39.0045	39.0045	39.0045	-0.066%	28	+5.288%
2025-04-30	38.6200	39.0302	38.6200	39.0302	+0.386%	707	+5.219%
2025-04-29	38.7300	38.8800	38.7300	38.8800	+0.714%	470	+5.625%
2025-04-28	38.6043	38.6043	38.6043	38.6043	+0.223%	27	+6.379%
2025-04-25	38.3401	38.5185	38.3401	38.5185	+0.065%	274	+6.616%
2025-04-24	38.2300	38.4936	38.2300	38.4936	+1.519%	1,230	+6.685%
2025-04-23	38.3500	38.3500	37.9176	37.9176	+0.775%	1,765	+8.306%
2025-04-22	37.5400	37.6260	37.5400	37.6260	+1.822%	272	+9.145%
2025-04-21	36.6999	36.9526	36.6999	36.9526	-0.874%	602	+11.134%
2025-04-17	37.2600	37.2785	37.2600	37.2785	+0.469%	413	+10.163%
2025-04-16	37.1600	37.1600	37.1046	37.1046	-1.028%	564	+10.679%
2025-04-15	37.6484	37.6484	37.4800	37.4901	+0.086%	692	+9.541%
2025-04-14	37.1500	37.4580	37.1500	37.4580	+1.235%	861	+9.635%
2025-04-11	36.4300	37.0011	36.2799	37.0011	+2.057%	1,098	+10.989%
2025-04-10	36.0100	36.2555	36.0100	36.2555	-2.502%	240	+13.271%
2025-04-09	34.7400	40.8500	34.5600	37.1858	+7.746%	4,151	+10.437%
2025-04-08	36.0800	36.0800	34.1700	34.5125	-1.379%	5,070	+18.992%
2025-04-07	34.8800	35.3400	34.5000	34.9952	-1.752%	5,655	+17.350%
2025-04-04	36.4200	36.4200	35.6191	35.6191	-6.052%	2,414	+15.295%
2025-04-03	38.2300	38.2300	37.9138	37.9138	-2.645%	333	+8.317%
2025-04-02	38.8100	38.9439	38.8100	38.9439	+0.027%	1,548	+5.452%
2025-04-01	38.7300	38.9334	38.7300	38.9334	+0.009%	609	+5.480%
2025-03-31	38.5800	38.9300	38.5800	38.9300	-0.190%	1,012	+5.489%
2025-03-28	39.0060	39.0060	39.0042	39.0042	-1.529%	713	+5.289%
2025-03-27	39.4226	39.6100	39.4226	39.6100	+0.364%	400	+3.678%
2025-03-26	39.4000	39.4662	39.3810	39.4662	-0.789%	671	+4.056%
2025-03-25	39.9190	39.9190	39.7800	39.7800	+0.162%	474	+3.235%
2025-03-24	39.7243	39.7243	39.7157	39.7157	+0.458%	290	+3.402%
2025-03-21	39.3187	39.5348	39.3187	39.5348	-0.395%	313	+3.876%
2025-03-20	39.7509	39.7509	39.6914	39.6914	-1.482%	207	+3.466%
2025-03-19	40.0450	40.2883	40.0450	40.2883	+0.019%	568	+1.933%
2025-03-18	40.2805	40.2805	40.2805	40.2805	-0.313%	242	+1.953%
2025-03-17	40.2100	40.4070	40.2100	40.4070	+1.068%	2,970	+1.633%
2025-03-14	39.6800	39.9800	39.6800	39.9800	+2.321%	630	+2.719%
2025-03-13	39.1300	39.1300	39.0731	39.0731	-0.597%	150	+5.103%
2025-03-12	39.3606	39.3606	39.3000	39.3078	+0.841%	2,038	+4.475%
2025-03-11	39.2000	39.2000	38.8400	38.9800	-0.554%	2,331	+5.354%
2025-03-10	39.4300	39.4300	39.1200	39.1970	-2.459%	729	+4.771%
2025-03-07	40.0000	40.1851	39.8300	40.1851	+0.388%	707	+2.195%
2025-03-06	40.0298	40.0298	40.0298	40.0298	-0.882%	205	+2.591%
2025-03-05	39.9900	40.3861	39.9900	40.3861	+1.947%	719	+1.686%
2025-03-04	39.4200	39.6147	39.1800	39.6147	-0.019%	1,049	+3.666%
2025-03-03	40.0200	40.0200	39.6223	39.6223	+1.129%	462	+3.646%
2025-02-28	39.0400	39.1799	39.0400	39.1799	+0.357%	1,004	+4.817%
2025-02-27	39.5000	39.5000	39.0404	39.0404	-1.197%	442	+5.191%
2025-02-26	39.6900	39.6900	39.5135	39.5135	+0.285%	362	+3.932%
2025-02-25	39.4314	39.4500	39.4014	39.4014	+0.875%	1,450	+4.227%
2025-02-24	39.0700	39.0700	39.0595	39.0595	-0.015%	111	+5.140%
2025-02-21	39.3900	39.3900	39.0101	39.0652	-0.788%	515	+5.124%
2025-02-20	39.2800	39.3754	39.2800	39.3754	+0.470%	1,500	+4.296%
2025-02-19	39.0500	39.1912	39.0500	39.1912	-0.372%	1,317	+4.786%
2025-02-18	39.4500	39.4500	39.2801	39.3377	+0.825%	1,434	+4.396%
2025-02-14	39.0800	39.0800	39.0160	39.0160	+0.353%	510	+5.257%
2025-02-13	38.8789	38.8789	38.8789	38.8789	+1.206%	73	+5.628%
2025-02-12	38.4200	38.4200	38.4010	38.4157	+0.290%	266	+6.902%
2025-02-11	38.3048	38.3048	38.3048	38.3048	+0.328%	38	+7.211%
2025-02-10	38.1622	38.1796	38.1622	38.1796	+0.609%	229	+7.563%
2025-02-07	37.9800	38.0000	37.9486	37.9486	-0.319%	6,906	+8.217%
2025-02-06	37.9401	38.0699	37.9401	38.0699	-0.297%	775	+7.873%
2025-02-05	38.2400	38.2400	38.1834	38.1834	+0.233%	328	+7.552%
2025-02-04	38.0948	38.0948	38.0948	38.0948	+0.674%	0	+7.802%
2025-02-03	37.9200	37.9550	37.8000	37.8399	-1.258%	921	+8.528%
2025-01-31	38.3200	38.3219	38.3200	38.3219	-0.625%	802	+7.163%
2025-01-30	38.5201	38.5628	38.5200	38.5628	+1.339%	538	+6.494%
2025-01-29	38.0534	38.0534	38.0534	38.0534	-0.161%	0	+7.919%
2025-01-28	38.0500	38.1600	38.0500	38.1149	+0.147%	1,028	+7.745%
2025-01-27	37.8600	38.0591	37.8600	38.0591	+0.388%	519	+7.903%
2025-01-24	37.9120	37.9120	37.9120	37.9120	+0.245%	5	+8.322%
2025-01-23	37.8192	37.8192	37.8192	37.8192	+0.724%	45	+8.588%
2025-01-22	37.5475	37.5475	37.5475	37.5475	-0.002%	43	+9.373%
2025-01-21	37.2200	37.5482	37.2200	37.5482	+1.661%	1,754	+9.371%
2025-01-17	36.9347	36.9347	36.9347	36.9347	+0.843%	33	+11.188%
2025-01-16	36.6400	36.6500	36.6258	36.6258	+0.834%	559	+12.126%
2025-01-15	36.2700	36.3227	36.2600	36.3227	+0.991%	606	+13.062%
2025-01-14	35.8200	35.9661	35.8200	35.9661	+0.541%	1,308	+14.183%
2025-01-13	35.4600	35.7727	35.4600	35.7727	+0.204%	1,403	+14.800%
2025-01-10	35.8600	35.9300	35.6900	35.7000	-1.624%	1,482	+15.034%
2025-01-08	36.2750	36.2894	36.2750	36.2894	-0.156%	554	+13.165%
2025-01-07	36.5000	36.5000	36.2900	36.3461	-0.299%	991	+12.989%
2025-01-06	36.4800	36.4801	36.4551	36.4551	+0.537%	655	+12.651%
2025-01-03	36.2200	36.2604	36.2100	36.2604	+0.476%	1,264	+13.256%
2025-01-02	36.2800	36.3100	36.0000	36.0885	-0.427%	998	+13.795%
2024-12-31	36.1700	36.2433	36.1700	36.2433	-0.095%	406	+13.309%
2024-12-30	36.3500	36.3500	36.2300	36.2778	-0.776%	815	+13.201%
2024-12-27	36.5850	36.5850	36.5299	36.5616	-0.556%	1,074	+12.323%
2024-12-26	36.8100	36.8100	36.7100	36.7661	+0.098%	6,362	+11.698%
2024-12-24	36.6700	36.7302	36.6500	36.7302	+0.507%	7,570	+11.807%
2024-12-23	36.2600	36.5450	36.2600	36.5450	-4.973%	709	+12.374%
2024-12-20	38.1600	38.5000	38.1600	38.4576	+0.599%	655	+6.785%
2024-12-19	38.2500	38.3100	38.2288	38.2288	-0.254%	470	+7.424%
2024-12-18	39.0000	39.0000	38.3263	38.3263	-2.353%	1,672	+7.151%
2024-12-17	39.2200	39.2500	39.2200	39.2500	-0.447%	700	+4.629%
2024-12-16	39.4800	39.5353	39.4263	39.4263	-0.161%	993	+4.161%
2024-12-13	39.4899	39.4899	39.4899	39.4899	-0.451%	52	+3.994%
2024-12-12	39.6688	39.6688	39.6688	39.6688	-0.622%	15	+3.525%
2024-12-11	39.8900	39.9170	39.8900	39.9170	+0.305%	458	+2.881%
2024-12-10	40.0100	40.0100	39.7956	39.7956	-0.590%	706	+3.195%
2024-12-09	40.1550	40.1550	40.0316	40.0316	+0.114%	358	+2.586%
2024-12-06	39.9861	39.9861	39.9861	39.9861	+0.169%	6	+2.703%
2024-12-05	39.9187	39.9187	39.9187	39.9187	-0.228%	43	+2.877%
2024-12-04	40.0098	40.0098	40.0098	40.0098	+0.382%	170	+2.642%
2024-12-03	39.8600	39.8677	39.8574	39.8574	-0.006%	522	+3.035%
2024-12-02	39.7900	39.8598	39.7900	39.8598	+0.092%	284	+3.029%
2024-11-29	39.8230	39.8230	39.8230	39.8230	+0.506%	6	+3.124%
2024-11-27	39.6149	39.6227	39.6149	39.6227	+0.349%	715	+3.645%
2024-11-26	39.4850	39.4850	39.4850	39.4850	-0.145%	18	+4.007%
2024-11-25	39.5700	39.5700	39.4400	39.5423	+0.922%	1,138	+3.856%
2024-11-22	39.1400	39.1812	39.0000	39.1812	+0.605%	1,143	+4.813%
2024-11-21	38.9457	38.9457	38.9457	38.9457	+0.865%	78	+5.447%
2024-11-20	38.4550	38.6119	38.4400	38.6119	-0.127%	2,493	+6.358%
2024-11-19	38.6611	38.6611	38.6611	38.6611	+0.026%	61	+6.223%
2024-11-18	38.6510	38.6510	38.6510	38.6510	+0.731%	146	+6.251%
2024-11-15	38.4300	38.4300	38.3707	38.3707	-1.087%	222	+7.027%
2024-11-14	39.1400	39.1400	38.7922	38.7922	-0.624%	2,067	+5.864%
2024-11-13	39.0356	39.0356	39.0356	39.0356	-0.165%	44	+5.204%
2024-11-12	39.1000	39.1300	39.1000	39.1001	-1.311%	719	+5.030%
2024-11-11	39.7100	39.7402	39.6195	39.6195	+0.080%	410	+3.654%
2024-11-08	39.8000	39.8000	39.5000	39.5878	-0.687%	1,251	+3.737%
2024-11-07	39.7000	39.8700	39.7000	39.8615	+1.294%	797	+3.024%
2024-11-06	39.2901	39.3521	39.2901	39.3521	+0.126%	383	+4.358%
2024-11-05	39.3025	39.3025	39.3025	39.3025	+1.291%	78	+4.490%
2024-11-04	38.9700	38.9700	38.8014	38.8014	-0.093%	337	+5.839%
2024-11-01	38.9831	38.9831	38.8376	38.8376	+0.355%	1,333	+5.740%
2024-10-31	38.6100	38.7003	38.5900	38.7003	-1.330%	2,597	+6.115%
2024-10-30	39.2219	39.2219	39.2219	39.2219	-0.402%	91	+4.704%
2024-10-29	39.3801	39.3801	39.3801	39.3801	-0.469%	7	+4.284%
2024-10-28	39.4900	39.6023	39.4900	39.5658	+0.502%	314	+3.794%
2024-10-25	39.3683	39.3683	39.3683	39.3683	-0.355%	104	+4.315%
2024-10-24	39.5800	39.6000	39.5084	39.5084	-0.067%	893	+3.945%
2024-10-23	39.5100	39.5350	39.5100	39.5350	-0.466%	817	+3.875%
2024-10-22	39.7700	39.7700	39.6300	39.7200	-0.312%	4,046	+3.391%
2024-10-21	39.8500	39.8500	39.8444	39.8444	-1.033%	386	+3.068%
2024-10-18	40.2601	40.2601	40.2601	40.2601	+0.472%	34	+2.004%
2024-10-17	40.0710	40.0710	40.0710	40.0710	+0.104%	126	+2.486%
2024-10-16	39.9800	40.0293	39.9800	40.0293	+0.429%	1,811	+2.592%
2024-10-15	39.8584	39.8584	39.8584	39.8584	-1.083%	220	+3.032%
2024-10-14	40.2600	40.2949	40.2000	40.2949	+0.537%	1,172	+1.916%
2024-10-11	39.8200	40.0798	39.8200	40.0798	+0.634%	451	+2.463%
2024-10-10	39.8400	39.8400	39.8272	39.8272	-0.538%	436	+3.113%
2024-10-09	39.7300	40.0428	39.7300	40.0428	+0.375%	515	+2.558%
2024-10-08	39.8400	39.8931	39.8400	39.8931	-0.134%	1,676	+2.943%
2024-10-07	39.9466	39.9466	39.9466	39.9466	-0.616%	101	+2.805%
2024-10-04	40.1943	40.1943	40.1943	40.1943	+0.419%	83	+2.171%
2024-10-03	40.0266	40.0266	40.0266	40.0266	-0.868%	99	+2.599%
2024-10-02	40.3772	40.3772	40.3772	40.3772	+0.162%	80	+1.708%
2024-10-01	40.3117	40.3117	40.3117	40.3117	-0.692%	170	+1.874%
2024-09-30	40.5928	40.5928	40.5928	40.5928	-0.157%	32	+1.168%
2024-09-27	40.6566	40.6566	40.6566	40.6566	+0.054%	83	+1.009%
2024-09-26	40.6348	40.6348	40.6348	40.6348	+1.905%	14	+1.064%
2024-09-25	39.8752	39.8752	39.8752	39.8752	-0.563%	99	+2.989%
2024-09-24	39.9900	40.1010	39.9900	40.1010	+0.701%	330	+2.409%
2024-09-23	39.8594	39.8594	39.8217	39.8217	+0.534%	615	+3.127%
2024-09-20	39.6103	39.6103	39.6103	39.6103	-0.840%	25	+3.678%
2024-09-19	39.9900	39.9900	39.9457	39.9457	+1.200%	295	+2.807%
2024-09-18	39.5100	39.5400	39.4719	39.4719	-0.004%	1,980	+4.041%
2024-09-17	39.6100	39.6100	39.4734	39.4734	-0.454%	226	+4.037%
2024-09-16	39.6533	39.6533	39.6533	39.6533	+0.541%	66	+3.565%
2024-09-13	39.4795	39.4795	39.4401	39.4401	+0.271%	356	+4.125%
2024-09-12	39.3334	39.3334	39.3334	39.3334	+0.285%	84	+4.407%
2024-09-11	39.1700	39.2218	39.1699	39.2218	+0.246%	538	+4.705%
2024-09-10	39.0590	39.1257	38.9656	39.1257	+0.067%	310	+4.962%
2024-09-09	39.0400	39.0994	39.0400	39.0994	+1.075%	135	+5.032%
2024-09-06	38.6835	38.6835	38.6835	38.6835	-1.000%	156	+6.162%
2024-09-05	39.1800	39.1800	39.0742	39.0742	-0.223%	115	+5.100%
2024-09-04	39.2400	39.2400	39.0900	39.1614	+0.376%	879	+4.866%
2024-09-03	39.2300	39.2300	38.9700	39.0148	-1.386%	414	+5.260%
2024-08-30	39.5500	39.5631	39.5500	39.5631	+0.535%	103	+3.801%
2024-08-29	39.3403	39.3525	39.3400	39.3525	+0.497%	349	+4.357%
2024-08-28	39.1599	39.1599	39.1577	39.1577	-0.286%	100	+4.876%
2024-08-27	39.1699	39.2701	39.1699	39.2701	+0.301%	107	+4.576%
2024-08-26	39.2100	39.2100	39.1522	39.1522	-0.300%	129	+4.891%
2024-08-23	38.8450	39.2700	38.8450	39.2700	+1.813%	966	+4.576%
2024-08-22	38.6000	38.6000	38.5706	38.5706	-0.599%	414	+6.472%
2024-08-21	38.5500	38.8031	38.5500	38.8031	+1.052%	577	+5.834%
2024-08-20	38.4144	38.4144	38.3800	38.3992	-0.254%	347	+6.948%
2024-08-19	38.4971	38.4971	38.4971	38.4971	+0.648%	25	+6.676%
2024-08-16	38.1600	38.2493	38.1599	38.2493	+0.487%	902	+7.367%
2024-08-15	38.0000	38.0639	38.0000	38.0639	+1.055%	209	+7.890%
2024-08-14	37.5500	37.6666	37.5500	37.6666	+0.096%	557	+9.028%
2024-08-13	37.6304	37.6304	37.6304	37.6304	+1.791%	1	+9.133%
2024-08-12	36.9300	37.1000	36.9300	36.9683	-0.167%	4,085	+11.087%
2024-08-09	37.0100	37.0400	37.0100	37.0300	+0.421%	783	+10.902%
2024-08-08	36.8748	36.8748	36.8748	36.8748	+1.951%	21	+11.369%
2024-08-07	36.1693	36.1693	36.1693	36.1693	-0.002%	48	+13.541%
2024-08-06	36.1702	36.1702	36.1702	36.1702	+0.518%	13	+13.538%
2024-08-05	35.9300	35.9839	35.9200	35.9839	-2.311%	3,997	+14.126%
2024-08-02	36.6700	36.8350	36.6700	36.8350	-0.829%	315	+11.489%
2024-08-01	37.1431	37.1431	37.1431	37.1431	-1.694%	50	+10.564%
2024-07-31	37.8140	37.8140	37.7830	37.7830	+0.505%	166	+8.692%
2024-07-30	37.5933	37.5933	37.5933	37.5933	+0.594%	15	+9.240%
2024-07-29	37.3900	37.3900	37.3600	37.3714	-0.165%	9,896	+9.889%
2024-07-26	37.3200	37.4885	37.3100	37.4333	+1.469%	10,437	+9.707%
2024-07-25	37.1900	37.1900	36.8913	36.8913	+0.863%	884	+11.319%
2024-07-24	36.5757	36.5757	36.5757	36.5757	-1.123%	27	+12.279%
2024-07-23	37.2000	37.2000	36.9911	36.9911	-0.600%	2,000	+11.019%
2024-07-22	37.0500	37.2143	37.0500	37.2143	+0.956%	791	+10.353%
2024-07-19	36.8619	36.8619	36.8619	36.8619	-0.500%	35	+11.408%
2024-07-18	37.2400	37.2401	37.0473	37.0473	-0.726%	4,869	+10.850%
2024-07-17	37.3183	37.3183	37.3183	37.3183	-0.211%	2	+10.045%
2024-07-16	37.2800	37.3971	37.2799	37.3971	+1.058%	299	+9.813%
2024-07-15	37.0001	37.0057	37.0001	37.0057	-0.482%	124	+10.975%
2024-07-12	37.1850	37.1850	37.1850	37.1850	+1.184%	149	+10.440%
2024-07-11	36.6800	36.7500	36.6700	36.7500	+1.100%	1,266	+11.747%
2024-07-10	36.3883	36.3883	36.3500	36.3501	+0.962%	1,015	+12.976%
2024-07-09	36.0105	36.0105	36.0039	36.0039	-0.247%	401	+14.063%
2024-07-08	36.1306	36.1306	36.0501	36.0930	-0.200%	1,023	+13.781%
2024-07-05	36.1654	36.1654	36.1654	36.1654	+0.296%	103	+13.553%
2024-07-03	36.0586	36.0586	36.0586	36.0586	+0.771%	49	+13.890%
2024-07-02	35.7826	35.7826	35.7826	35.7826	+0.454%	5	+14.768%
2024-07-01	35.6209	35.6209	35.6209	35.6209	-0.507%	130	+15.289%
2024-06-28	35.7800	35.8024	35.7800	35.8024	+0.095%	338	+14.705%
2024-06-27	35.7600	35.7684	35.7300	35.7684	+0.067%	876	+14.814%
2024-06-26	35.7443	35.7443	35.7443	35.7443	-0.680%	56	+14.891%
2024-06-25	35.9889	35.9889	35.9889	35.9889	-0.487%	93	+14.110%
2024-06-24	36.1652	36.1652	36.1652	36.1652	+0.640%	303	+13.554%
2024-06-21	35.9353	35.9353	35.9353	35.9353	+0.090%	85	+14.280%
2024-06-20	35.8893	35.9029	35.8893	35.9029	+0.001%	237	+14.384%
2024-06-18	35.9027	35.9027	35.9027	35.9027	+0.268%	269	+14.384%
2024-06-17	35.7800	35.8150	35.7752	35.8068	+0.539%	617	+14.691%
2024-06-14	35.5699	35.6150	35.5532	35.6150	-0.821%	1,083	+15.308%
2024-06-13	35.9100	35.9100	35.9100	35.9100	-0.938%	220	+14.361%
2024-06-12	36.2900	36.2900	36.2400	36.2500	+1.110%	698	+13.288%
2024-06-11	35.8300	35.8700	35.8300	35.8521	-0.765%	701	+14.546%
2024-06-10	36.1100	36.1285	36.1100	36.1285	-0.027%	116	+13.669%
2024-06-07	36.3000	36.3000	36.1384	36.1384	-0.887%	619	+13.638%
2024-06-06	36.4700	36.4700	36.4620	36.4620	+0.223%	365	+12.630%
2024-06-05	36.3807	36.3807	36.3807	36.3807	+0.388%	23	+12.881%
2024-06-04	36.1300	36.2400	36.1300	36.2400	+0.221%	924	+13.320%
2024-06-03	36.1736	36.1850	36.0700	36.1600	-0.152%	882	+13.570%
2024-05-31	36.2150	36.2150	36.2150	36.2150	+0.458%	339	+13.398%
2024-05-30	36.1430	36.1430	36.0100	36.0500	+0.334%	639	+13.917%
2024-05-29	35.9300	35.9300	35.9300	35.9300	-1.408%	266	+14.297%
2024-05-28	36.5000	36.5000	36.3900	36.4430	-0.727%	3,042	+12.688%
2024-05-24	36.7100	36.7100	36.7100	36.7100	+0.520%	130	+11.869%
2024-05-23	36.7950	36.7950	36.5104	36.5200	-1.110%	688	+12.451%
2024-05-22	36.9405	36.9405	36.9300	36.9300	-0.300%	912	+11.202%
2024-05-21	36.9700	37.0410	36.9700	37.0410	-0.091%	318	+10.869%
2024-05-20	37.0749	37.0749	37.0749	37.0749	+0.029%	41	+10.768%
2024-05-17	37.0643	37.0643	37.0643	37.0643	+0.147%	558	+10.799%
2024-05-16	37.0201	37.0382	37.0098	37.0098	-0.055%	531	+10.963%
2024-05-15	36.9950	37.0374	36.9500	37.0300	+1.120%	1,201	+10.902%
2024-05-14	36.6200	36.6200	36.6200	36.6200	+0.329%	342	+12.144%
2024-05-13	36.5000	36.5000	36.5000	36.5000	-0.082%	275	+12.512%
2024-05-10	36.5381	36.5537	36.5300	36.5300	+0.357%	2,789	+12.420%
2024-05-09	36.4000	36.4000	36.4000	36.4000	+0.661%	107	+12.821%
2024-05-08	36.1610	36.1610	36.1610	36.1610	+0.185%	28	+13.567%
2024-05-07	36.1700	36.1700	36.0942	36.0942	+0.299%	624	+13.777%
2024-05-06	35.8600	35.9867	35.8600	35.9867	+0.646%	477	+14.117%
2024-05-03	35.6300	35.7700	35.6300	35.7557	+0.890%	2,323	+14.854%
2024-05-02	35.3400	35.5100	35.3300	35.4402	+1.121%	1,408	+15.877%
2024-05-01	35.0474	35.0474	35.0474	35.0474	-0.205%	7	+17.176%
2024-04-30	35.1193	35.1193	35.1193	35.1193	-1.161%	83	+16.936%
2024-04-29	35.5320	35.5320	35.5320	35.5320	+0.425%	120	+15.578%
2024-04-26	35.4200	35.4201	35.3816	35.3816	+0.785%	343	+16.069%
2024-04-25	35.0400	35.1061	35.0200	35.1061	-0.121%	259	+16.980%
2024-04-24	35.1800	35.1800	35.0150	35.1488	-0.075%	3,196	+16.838%
2024-04-23	35.1751	35.1751	35.1751	35.1751	+1.109%	83	+16.750%
2024-04-22	34.8900	34.9300	34.7894	34.7894	+1.065%	2,285	+18.045%
2024-04-19	34.4900	34.4901	34.4229	34.4229	+0.006%	314	+19.301%
2024-04-18	34.4700	34.4700	34.3900	34.4210	-0.533%	736	+19.308%
2024-04-17	34.5100	34.6900	34.5100	34.6055	-0.046%	784	+18.672%
2024-04-16	34.5400	34.6700	34.5400	34.6215	-0.798%	356	+18.617%
2024-04-15	35.1600	35.1600	34.8899	34.9000	-0.369%	2,611	+17.670%
2024-04-12	35.2054	35.2054	34.9800	35.0293	-1.869%	1,306	+17.236%
2024-04-11	35.5000	35.7200	35.5000	35.6965	+0.384%	1,911	+15.045%
2024-04-10	35.5800	35.5800	35.4700	35.5600	-1.605%	2,072	+15.487%
2024-04-09	36.2300	36.2300	35.9700	36.1401	+0.208%	16,276	+13.633%
2024-04-08	36.0900	36.1100	36.0652	36.0652	+0.153%	321	+13.869%
2024-04-05	35.9100	36.1000	35.9100	36.0100	+0.169%	9,198	+14.043%
2024-04-04	36.5300	36.5300	35.9300	35.9494	-0.610%	613	+14.236%
2024-04-03	36.2200	36.2219	36.1700	36.1701	+0.000%	13,995	+13.539%
2024-04-02	36.1600	36.2000	36.1400	36.1700	-1.024%	1,607	+13.539%
2024-04-01	36.6900	36.7000	36.4700	36.5442	-0.289%	6,072	+12.376%
2024-03-28	36.6400	36.6502	36.6301	36.6502	+0.096%	1,599	+12.051%
2024-03-27	36.4600	36.6149	36.4600	36.6149	+0.809%	252	+12.159%
2024-03-26	36.3212	36.3212	36.3212	36.3212	+0.201%	98	+13.066%
2024-03-25	36.2300	36.3482	36.2300	36.2482	-0.310%	3,615	+13.294%
2024-03-22	36.3600	36.3837	36.3600	36.3609	-0.409%	1,536	+12.943%
2024-03-21	36.3200	36.5436	36.3200	36.5102	+0.283%	334	+12.481%
2024-03-20	36.4072	36.4072	36.4072	36.4072	+0.735%	152	+12.799%
2024-03-19	36.1414	36.1414	36.1414	36.1414	+0.274%	149	+13.629%
2024-03-18	36.0425	36.0425	36.0425	36.0425	+0.141%	38	+13.940%
2024-03-15	36.0500	36.0500	35.9919	35.9919	-0.175%	633	+14.101%
2024-03-14	35.9102	36.0551	35.9102	36.0551	-1.195%	346	+13.901%
2024-03-13	36.5900	36.5900	36.4911	36.4911	-0.099%	349	+12.540%
2024-03-12	36.4500	36.5271	36.4499	36.5271	+0.845%	576	+12.429%
2024-03-11	36.0300	36.2400	36.0300	36.2210	+0.095%	1,368	+13.379%
2024-03-08	36.1867	36.1867	36.1867	36.1867	-0.287%	97	+13.486%
2024-03-07	36.2910	36.2910	36.2910	36.2910	+1.069%	325	+13.160%
2024-03-06	35.8800	35.9072	35.8700	35.9072	+0.956%	1,269	+14.370%
2024-03-05	35.6500	35.6500	35.5673	35.5673	-0.480%	526	+15.463%
2024-03-04	35.5500	35.8250	35.5500	35.7389	-0.142%	1,364	+14.908%
2024-03-01	35.7300	35.7900	35.7300	35.7899	+0.670%	1,387	+14.745%
2024-02-29	35.4379	35.5517	35.4379	35.5517	+0.200%	117	+15.513%
2024-02-28	35.4600	35.4850	35.4600	35.4809	-0.489%	561	+15.744%
2024-02-27	35.5900	35.6553	35.5900	35.6553	+0.198%	663	+15.178%
2024-02-26	35.5850	35.5850	35.5850	35.5850	-0.261%	389	+15.405%
2024-02-23	35.6000	35.6781	35.6000	35.6781	+0.261%	1,249	+15.104%
2024-02-22	35.5500	35.5854	35.5500	35.5854	+0.905%	598	+15.404%
2024-02-21	35.2661	35.2661	35.2661	35.2661	+0.266%	493	+16.449%
2024-02-20	35.1969	35.2182	35.1205	35.1724	-0.003%	630	+16.759%
2024-02-16	35.3000	35.3001	35.1736	35.1736	-0.317%	13,457	+16.755%
2024-02-15	35.2853	35.2853	35.2853	35.2853	+1.017%	135	+16.386%
2024-02-14	34.7300	34.9300	34.7300	34.9300	+1.118%	379	+17.569%
2024-02-13	34.6911	34.6911	34.5439	34.5439	-1.773%	660	+18.884%
2024-02-12	35.1500	35.1700	35.1500	35.1675	+0.500%	518	+16.775%
2024-02-09	34.8600	35.0000	34.8600	34.9925	+0.727%	1,879	+17.359%
2024-02-08	34.7200	34.7399	34.7200	34.7399	+0.065%	586	+18.213%
2024-02-07	34.6500	34.7600	34.6500	34.7175	+0.199%	584	+18.289%
2024-02-06	34.3300	34.6486	34.3300	34.6486	+0.963%	4,239	+18.524%
2024-02-05	34.3180	34.3180	34.3180	34.3180	-0.435%	28	+19.666%
2024-02-02	34.2310	34.4680	34.2310	34.4680	-0.295%	1,229	+19.145%
2024-02-01	34.2600	34.5700	34.2600	34.5700	+0.682%	1,609	+18.794%
2024-01-31	34.7100	34.7101	34.3357	34.3357	-1.700%	1,459	+19.604%
2024-01-30	34.9294	34.9294	34.9294	34.9294	-0.415%	36	+17.571%
2024-01-29	35.0749	35.0749	35.0749	35.0749	+0.383%	198	+17.084%
2024-01-26	35.0500	35.0500	34.9411	34.9411	+0.128%	419	+17.532%
2024-01-25	34.8965	34.8965	34.8965	34.8965	+0.475%	17	+17.682%
2024-01-24	34.7316	34.7316	34.7316	34.7316	+0.037%	166	+18.241%
2024-01-23	34.7189	34.7189	34.7189	34.7189	+0.432%	160	+18.284%
2024-01-22	34.6294	34.6294	34.5403	34.5696	-0.146%	994	+18.795%
2024-01-19	34.4800	34.6200	34.4800	34.6200	+0.832%	500	+18.622%
2024-01-18	34.1800	34.3343	34.1500	34.3343	+0.887%	384	+19.609%
2024-01-17	33.9369	34.0325	33.8565	34.0325	-0.838%	1,849	+20.670%
2024-01-16	34.3900	34.3900	34.2900	34.3200	-1.323%	1,317	+19.659%
2024-01-12	34.7500	34.8256	34.7500	34.7800	+0.346%	2,580	+18.076%
2024-01-11	34.5100	34.6600	34.5100	34.6600	+0.063%	2,374	+18.485%
2024-01-10	34.6000	34.6383	34.6000	34.6383	+0.277%	663	+18.560%
2024-01-09	34.5425	34.5425	34.5425	34.5425	-0.654%	232	+18.888%
2024-01-08	34.7787	34.7787	34.7700	34.7700	+1.373%	777	+18.110%
2024-01-05	34.2780	34.2992	34.2780	34.2992	+0.099%	737	+19.732%
2024-01-04	34.3450	34.3800	34.2654	34.2654	-0.101%	431	+19.850%
2024-01-03	34.3900	34.4356	34.3000	34.3000	-0.975%	1,314	+19.729%
2024-01-02	34.7088	34.7088	34.6376	34.6376	-1.048%	926	+18.562%
2023-12-29	35.0000	35.0529	35.0000	35.0045	-0.130%	763	+17.319%
2023-12-28	35.0300	35.0507	35.0300	35.0502	+0.149%	1,651	+17.166%
2023-12-27	35.0000	35.0000	34.9400	34.9979	+0.179%	1,167	+17.341%
2023-12-26	34.8390	34.9750	34.8390	34.9352	+0.693%	6,598	+17.552%
2023-12-22	34.7000	34.7200	34.6946	34.6946	-0.073%	536	+18.367%
2023-12-21	34.5400	34.7199	34.5400	34.7199	+1.496%	966	+18.281%
2023-12-20	34.5200	34.7000	34.2083	34.2083	-1.276%	4,334	+20.050%
2023-12-19	34.5800	34.6505	34.5800	34.6505	+0.709%	1,929	+18.518%
2023-12-18	34.4200	34.4200	34.3100	34.4067	-1.634%	3,393	+19.358%
2023-12-15	35.0500	35.0500	34.9781	34.9781	-0.653%	875	+17.408%
2023-12-14	35.2600	35.2900	35.2080	35.2080	+1.571%	1,858	+16.641%
2023-12-13	34.0500	34.6634	34.0500	34.6634	+1.576%	1,316	+18.474%
2023-12-12	34.1255	34.1255	34.1255	34.1255	+0.134%	171	+20.341%
2023-12-11	34.0700	34.0799	34.0100	34.0799	+0.720%	1,435	+20.502%
2023-12-08	33.8401	33.8601	33.7700	33.8364	+0.298%	5,529	+21.369%
2023-12-07	33.6800	33.7357	33.6800	33.7357	+0.551%	3,210	+21.732%
2023-12-06	33.7800	33.7800	33.5507	33.5507	-0.058%	2,863	+22.403%
2023-12-05	33.5700	33.5701	33.5700	33.5701	-0.602%	2,090	+22.332%
2023-12-04	33.6800	33.7734	33.6800	33.7734	-0.448%	196	+21.596%
2023-12-01	33.8850	33.9255	33.8850	33.9255	+1.284%	532	+21.051%
2023-11-30	33.3800	33.4953	33.3800	33.4953	+0.047%	1,262	+22.605%
2023-11-29	33.5100	33.5100	33.4500	33.4796	+0.295%	1,492	+22.663%
2023-11-28	33.4100	33.4100	33.3811	33.3811	-0.116%	263	+23.025%

.dark-mode .Xqtf1y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqtf1y{ color: #333333; background-color: white; border: 2px solid #333333; }MOTGVanEck Morningstar Global Wide Moat ETFstock BATS ETF

MOTG
VanEck Morningstar Global Wide Moat ETF
stock BATS ETF