MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MOTG — VanEck Morningstar Global Wide Moat ETF
Cboe BZXVanEck Morningstar Global Wide Moat ETF
$39.13
+0.35(+0.90%)
- O
- 39.13
- H
- 39.19
- L
- 39.13
- V
- 1.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.13
Period Return+3.99%
Period High$45.88
Period Low$35.86
Avg Daily Volume1.2K
Total Trading Days365
MOTG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.13 | $39.19 | $39.13 | $39.13 | +$0.35 | +0.90% | 1,149 | $39.12 | $39.13 $39.19 |
| Oct 1, 2026 | $38.90 | $38.90 | $38.78 | $38.78 | $-0.22 | -0.58% | 399 | $38.85 | $38.78 $38.90 |
| Sep 30, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | $-0.11 | -0.28% | 142 | $39.15 | $39.01 $39.01 |
| Sep 29, 2026 | $39.12 | $39.12 | $39.12 | $39.12 | $-0.11 | -0.29% | 29 | $39.08 | $39.12 $39.12 |
| Sep 28, 2026 | $39.03 | $39.23 | $39.03 | $39.23 | $-0.10 | -0.25% | 657 | $39.08 | $39.03 $39.23 |
| Sep 25, 2026 | $39.33 | $39.33 | $39.33 | $39.33 | +$0.26 | +0.65% | 28 | $39.30 | $39.33 $39.33 |
| Sep 24, 2026 | $39.08 | $39.08 | $39.08 | $39.08 | $-0.14 | -0.35% | 230 | $39.04 | $39.08 $39.08 |
| Sep 23, 2026 | $39.32 | $39.32 | $39.21 | $39.21 | $-0.55 | -1.39% | 505 | $39.25 | $39.21 $39.32 |
| Sep 22, 2026 | $39.76 | $39.76 | $39.76 | $39.76 | +$0.18 | +0.46% | 28 | $39.70 | $39.76 $39.76 |
| Sep 21, 2026 | $39.34 | $39.58 | $39.29 | $39.58 | +$0.56 | +1.44% | 544 | $39.32 | $39.29 $39.58 |
| Sep 18, 2026 | $38.97 | $39.02 | $38.97 | $39.02 | $-0.12 | -0.31% | 149 | $38.97 | $38.97 $39.02 |
| Sep 17, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | +$0.22 | +0.56% | 47 | $39.21 | $39.14 $39.14 |
| Sep 16, 2026 | $38.83 | $38.92 | $38.83 | $38.92 | $-0.24 | -0.61% | 299 | $38.86 | $38.83 $38.92 |
| Sep 15, 2026 | $39.13 | $39.16 | $39.13 | $39.16 | $-0.02 | -0.04% | 182 | $39.14 | $39.13 $39.16 |
| Sep 14, 2026 | $39.08 | $39.29 | $39.08 | $39.18 | +$0.09 | +0.23% | 464 | $39.14 | $39.08 $39.29 |
| Sep 11, 2026 | $39.09 | $39.09 | $39.09 | $39.09 | +$0.19 | +0.50% | 52 | $39.10 | $39.09 $39.09 |
| Sep 10, 2026 | $39.07 | $39.07 | $38.90 | $38.90 | $-0.41 | -1.04% | 1,135 | $39.00 | $38.90 $39.07 |
| Sep 9, 2026 | $39.31 | $39.31 | $39.31 | $39.31 | $-0.36 | -0.90% | 98 | $39.35 | $39.31 $39.31 |
| Sep 8, 2026 | $39.66 | $39.66 | $39.66 | $39.66 | $-0.55 | -1.36% | 71 | $39.77 | $39.66 $39.66 |
| Sep 4, 2026 | $40.21 | $40.21 | $40.21 | $40.21 | +$0.01 | +0.02% | 39 | $40.23 | $40.21 $40.21 |
| Sep 3, 2026 | $40.28 | $40.28 | $40.18 | $40.20 | +$0.16 | +0.41% | 1,135 | $40.19 | $40.18 $40.28 |
| Sep 2, 2026 | $39.95 | $40.04 | $39.95 | $40.04 | +$0.04 | +0.11% | 158 | $39.97 | $39.95 $40.04 |
| Sep 1, 2026 | $40.10 | $40.10 | $40.00 | $40.00 | $-0.34 | -0.84% | 989 | $40.08 | $40.00 $40.10 |
| Aug 31, 2026 | $40.56 | $40.56 | $40.33 | $40.33 | $-0.35 | -0.87% | 1,631 | $40.35 | $40.33 $40.56 |
| Aug 28, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $-0.10 | -0.25% | 37 | $40.91 | $40.69 $40.69 |
| Aug 27, 2026 | $40.86 | $40.86 | $40.79 | $40.79 | $-0.10 | -0.24% | 471 | $40.81 | $40.79 $40.86 |
| Aug 26, 2026 | $40.87 | $40.92 | $40.87 | $40.89 | $-0.14 | -0.35% | 645 | $40.91 | $40.87 $40.92 |
| Aug 25, 2026 | $41.03 | $41.03 | $41.03 | $41.03 | +$0.16 | +0.39% | 914 | $41.01 | $41.03 $41.03 |
| Aug 24, 2026 | $40.87 | $40.87 | $40.87 | $40.87 | $-0.12 | -0.28% | 70 | $40.89 | $40.87 $40.87 |
| Aug 21, 2026 | $41.04 | $41.04 | $40.99 | $40.99 | +$0.16 | +0.38% | 1,452 | $41.00 | $40.99 $41.04 |