VanEck Morningstar ESG Moat ETF (MOTE)
29.01
0.00 (0.00%)
USD |
BATS |
Nov 21, 16:00
MOTE Price: 29.01 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 0.000 |
| Nov 20, 2024 | 28.85 | 29.01 | 28.85 | 29.01 | 771.00 |
| Nov 19, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 0.000 |
| Nov 18, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 0.000 |
| Nov 15, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 0.000 |
| Nov 14, 2024 | 29.52 | 29.52 | 29.42 | 29.42 | 388.00 |
| Nov 13, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 0.000 |
| Nov 12, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 0.000 |
| Nov 11, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 0.000 |
| Nov 08, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 169.00 |
| Nov 07, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 57.00 |
| Nov 06, 2024 | 29.20 | 29.33 | 29.07 | 29.33 | 2683.00 |
| Nov 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 231.00 |
| 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 |
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
29.61
Maximum
Nov 08 2024
24.55
Average
24.22
Median
Feb 02 2023