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%
MOTI — VanEck Morningstar International Moat ETF
Cboe BZXVanEck Morningstar International Moat ETF
$34.62
+0.21(+0.61%)
- O
- 34.41
- H
- 34.67
- L
- 34.41
- V
- 904.2
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.62
Period Return+4.62%
Period High$39.49
Period Low$32.66
Avg Daily Volume18.9K
Total Trading Days365
MOTI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.41 | $34.67 | $34.41 | $34.62 | +$0.21 | +0.61% | 904 | $34.60 | $34.41 $34.67 |
| Oct 2, 2026 | $34.83 | $34.83 | $34.38 | $34.41 | +$0.16 | +0.45% | 2,421 | $34.45 | $34.38 $34.83 |
| Oct 1, 2026 | $34.50 | $34.53 | $34.16 | $34.25 | $-0.34 | -0.98% | 8,021 | $34.34 | $34.16 $34.53 |
| Sep 30, 2026 | $34.59 | $34.59 | $34.59 | $34.59 | $-0.02 | -0.06% | 334 | $34.61 | $34.59 $34.59 |
| Sep 29, 2026 | $34.61 | $34.69 | $34.47 | $34.61 | $-0.14 | -0.40% | 2,541 | $34.57 | $34.47 $34.69 |
| Sep 28, 2026 | $34.81 | $34.83 | $34.70 | $34.75 | $-0.10 | -0.27% | 5,516 | $34.75 | $34.70 $34.83 |
| Sep 25, 2026 | $34.61 | $34.85 | $34.60 | $34.85 | +$0.19 | +0.54% | 12,492 | $34.72 | $34.60 $34.85 |
| Sep 24, 2026 | $34.59 | $34.66 | $34.47 | $34.66 | $-0.22 | -0.63% | 1,629 | $34.54 | $34.47 $34.66 |
| Sep 23, 2026 | $34.87 | $34.90 | $34.86 | $34.88 | $-0.56 | -1.59% | 1,525 | $34.91 | $34.86 $34.90 |
| Sep 22, 2026 | $35.31 | $35.45 | $35.31 | $35.44 | +$0.21 | +0.58% | 3,812 | $35.38 | $35.31 $35.45 |
| Sep 21, 2026 | $35.16 | $35.24 | $34.94 | $35.24 | +$0.26 | +0.75% | 1,886 | $35.08 | $34.94 $35.24 |
| Sep 18, 2026 | $34.95 | $34.98 | $34.95 | $34.98 | $-0.19 | -0.54% | 721 | $34.94 | $34.95 $34.98 |
| Sep 17, 2026 | $35.19 | $35.41 | $35.08 | $35.16 | +$0.18 | +0.53% | 6,321 | $35.18 | $35.08 $35.41 |
| Sep 16, 2026 | $35.33 | $35.33 | $34.86 | $34.98 | $-0.33 | -0.94% | 5,838 | $35.05 | $34.86 $35.33 |
| Sep 15, 2026 | $35.61 | $35.61 | $35.18 | $35.31 | $-0.11 | -0.32% | 3,074 | $35.38 | $35.18 $35.61 |
| Sep 14, 2026 | $35.50 | $35.50 | $35.21 | $35.43 | +$0.38 | +1.08% | 3,941 | $35.40 | $35.21 $35.50 |
| Sep 11, 2026 | $35.01 | $35.25 | $34.95 | $35.05 | $-0.07 | -0.19% | 2,580 | $35.04 | $34.95 $35.25 |
| Sep 10, 2026 | $35.10 | $35.21 | $35.10 | $35.11 | $-0.32 | -0.90% | 2,687 | $35.12 | $35.10 $35.21 |
| Sep 9, 2026 | $35.87 | $35.87 | $35.34 | $35.43 | $-0.61 | -1.68% | 2,247 | $35.50 | $35.34 $35.87 |
| Sep 8, 2026 | $35.99 | $36.04 | $35.99 | $36.04 | $-0.39 | -1.07% | 981 | $36.02 | $35.99 $36.04 |
| Sep 4, 2026 | $36.43 | $36.60 | $36.43 | $36.43 | $-0.01 | -0.01% | 34,096 | $36.45 | $36.43 $36.60 |
| Sep 3, 2026 | $36.49 | $36.55 | $36.22 | $36.43 | $-0.07 | -0.19% | 3,143 | $36.43 | $36.22 $36.55 |
| Sep 2, 2026 | $36.36 | $36.50 | $36.19 | $36.50 | +$0.30 | +0.83% | 3,976 | $36.39 | $36.19 $36.50 |
| Sep 1, 2026 | $36.58 | $36.58 | $36.20 | $36.20 | $-0.56 | -1.51% | 371 | $36.50 | $36.20 $36.58 |
| Aug 31, 2026 | $37.17 | $37.17 | $36.72 | $36.76 | $-0.32 | -0.85% | 3,354 | $36.86 | $36.72 $37.17 |
| Aug 28, 2026 | $37.05 | $37.07 | $37.04 | $37.07 | $-0.05 | -0.14% | 3,076 | $37.06 | $37.04 $37.07 |
| Aug 27, 2026 | $36.97 | $37.13 | $36.95 | $37.13 | $-0.02 | -0.06% | 2,185 | $36.98 | $36.95 $37.13 |
| Aug 26, 2026 | $37.42 | $37.48 | $37.06 | $37.15 | $-0.39 | -1.05% | 11,589 | $37.29 | $37.06 $37.48 |
| Aug 25, 2026 | $37.26 | $37.54 | $37.25 | $37.54 | +$0.27 | +0.72% | 1,454 | $37.34 | $37.25 $37.54 |
| Aug 24, 2026 | $37.40 | $37.40 | $37.20 | $37.27 | +$0.02 | +0.05% | 1,710 | $37.31 | $37.20 $37.40 |