VanEck Morningstar Global Wide Moat ETF (MOTG)
39.74
-0.11
(-0.27%)
USD |
BATS |
Oct 23, 16:00
MOTG Price : 39.74 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 39.70 | 39.76 | 39.70 | 39.74 | 2265.00 |
| Oct 22, 2026 | 39.77 | 39.85 | 39.77 | 39.85 | 779.00 |
| Oct 21, 2026 | 39.95 | 39.95 | 39.91 | 39.91 | 305.00 |
| Oct 20, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 276.00 |
| Oct 19, 2026 | 39.87 | 39.87 | 39.70 | 39.70 | 202.00 |
| Oct 16, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 113.00 |
| Oct 15, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 338.00 |
| Oct 14, 2026 | 39.53 | 39.53 | 39.27 | 39.40 | 1669.00 |
| Oct 13, 2026 | 39.57 | 39.57 | 38.27 | 39.48 | 7522.00 |
| Oct 12, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 18.00 |
| Oct 09, 2026 | 39.28 | 39.39 | 39.24 | 39.39 | 2188.00 |
| Oct 08, 2026 | 38.92 | 38.92 | 38.81 | 38.82 | 4651.00 |
| Oct 07, 2026 | 39.19 | 39.19 | 38.95 | 39.06 | 1473.00 |
| Oct 06, 2026 | 39.52 | 39.56 | 39.50 | 39.50 | 1950.00 |
| Oct 05, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 28.00 |
| Oct 02, 2026 | 39.13 | 39.19 | 39.13 | 39.13 | 1148.00 |
| Oct 01, 2026 | 38.90 | 38.90 | 38.78 | 38.78 | 398.00 |
| Sep 30, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 142.00 |
| Sep 29, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 29.00 |
| Sep 28, 2026 | 39.03 | 39.23 | 39.03 | 39.23 | 657.00 |
| Sep 25, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 28.00 |
| Sep 24, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 230.00 |
| Sep 23, 2026 | 39.32 | 39.32 | 39.21 | 39.21 | 505.00 |
| Sep 22, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 28.00 |
| Sep 21, 2026 | 39.34 | 39.58 | 39.29 | 39.58 | 544.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median