VanEck Morningstar ESG Moat ETF (MOTE)
28.55
-0.02
(-0.07%)
USD |
BATS |
Nov 04, 16:00
MOTE Price: 28.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 9.000 |
| Nov 01, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 1.000 |
| Oct 31, 2024 | 28.48 | 28.48 | 28.44 | 28.44 | 116.00 |
| Oct 30, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 35.00 |
| Oct 29, 2024 | 28.78 | 28.78 | 28.76 | 28.76 | 1248.00 |
| Oct 28, 2024 | 28.81 | 28.81 | 28.76 | 28.76 | 154.00 |
| Oct 25, 2024 | 28.83 | 28.83 | 28.64 | 28.64 | 1736.00 |
| Oct 24, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 376.00 |
| Oct 23, 2024 | 28.85 | 28.90 | 28.85 | 28.90 | 326.00 |
| Oct 22, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 1.000 |
| Oct 21, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 19.00 |
| Oct 18, 2024 | 29.37 | 29.37 | 29.34 | 29.34 | 239.00 |
| Oct 17, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 2.000 |
| Oct 16, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 6.000 |
| Oct 15, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 34.00 |
| Oct 14, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 32.00 |
| Oct 11, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 4.000 |
| Oct 10, 2024 | 28.86 | 28.86 | 28.82 | 28.82 | 129.00 |
| Oct 09, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 11.00 |
| Oct 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 13.00 |
| Oct 07, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 10.00 |
| Oct 04, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 13.00 |
| Oct 03, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 1.000 |
| Oct 02, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 7.000 |
| Oct 01, 2024 | 28.77 | 28.77 | 28.71 | 28.71 | 860.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.73
Minimum
Oct 14 2022
29.38
Maximum
Oct 14 2024
24.47
Average
24.18
Median