VanEck Morningstar ESG Moat ETF (NY: MOTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	27.12	27.12	26.95	26.95	109	-0.55(-2.01%)
Mar 10, 2025	27.98	27.98	27.51	27.51	122	-0.57(-2.03%)
Mar 07, 2025	27.78	28.08	27.78	28.08	110	+0.39(+1.40%)
Mar 06, 2025	27.73	27.73	27.69	27.69	518	-0.10(-0.38%)
Mar 05, 2025	27.62	27.80	27.62	27.80	2,983	+0.37(+1.36%)
Mar 04, 2025	27.44	27.53	27.35	27.42	1,724	-0.28(-1.02%)
Mar 03, 2025	27.71	27.71	27.71	27.71	18	-0.28(-0.99%)
Feb 28, 2025	27.98	27.98	27.98	27.98	100	+0.26(+0.93%)
Feb 27, 2025	28.00	28.00	27.73	27.73	501	-0.41(-1.46%)
Feb 26, 2025	28.14	28.14	28.14	28.14	64	-0.11(-0.38%)
Feb 25, 2025	28.14	28.24	28.14	28.24	110	+0.10(+0.37%)
Feb 24, 2025	28.22	28.22	28.14	28.14	265	+0.08(+0.29%)
Feb 21, 2025	28.06	28.06	28.06	28.06	221	-0.24(-0.85%)
Feb 20, 2025	28.33	28.33	28.25	28.30	302	-0.03(-0.11%)
Feb 19, 2025	28.17	28.33	28.17	28.33	556	+0.12(+0.42%)
Feb 18, 2025	28.21	28.21	28.21	28.21	4	+0.10(+0.36%)
Feb 14, 2025	28.11	28.11	28.11	28.11	100	-0.14(-0.49%)
Feb 13, 2025	28.16	28.25	28.16	28.25	112	+0.20(+0.70%)
Feb 12, 2025	28.05	28.05	28.05	28.05	276	-0.13(-0.46%)
Feb 11, 2025	28.11	28.18	28.11	28.18	219	-0.04(-0.14%)
Feb 10, 2025	28.22	28.26	28.22	28.22	601	+0.00(+0.01%)
Feb 07, 2025	28.50	28.50	28.16	28.22	1,825	-0.22(-0.77%)
Feb 06, 2025	28.44	28.44	28.44	28.44	126	-0.07(-0.26%)
Feb 05, 2025	28.45	28.51	28.45	28.51	115	+0.06(+0.20%)
Feb 04, 2025	28.53	28.53	28.46	28.46	136	-0.17(-0.58%)
Feb 03, 2025	28.62	28.62	28.62	28.62	46	-0.32(-1.12%)
Jan 31, 2025	29.27	29.27	28.94	28.94	140	-0.16(-0.55%)
Jan 30, 2025	29.02	29.11	29.02	29.11	102	+0.25(+0.86%)
Jan 29, 2025	28.97	29.01	28.86	28.86	4,945	-0.26(-0.90%)
Jan 28, 2025	29.17	29.20	29.10	29.12	3,539	-0.06(-0.20%)
Jan 27, 2025	29.18	29.18	29.18	29.18	45	+0.27(+0.95%)
Jan 24, 2025	28.99	28.99	28.90	28.90	4,971	-0.03(-0.09%)
Jan 23, 2025	28.88	28.93	28.82	28.93	333	+0.12(+0.42%)
Jan 22, 2025	28.94	28.94	28.81	28.81	269	+0.06(+0.20%)
Jan 21, 2025	28.65	28.76	28.65	28.75	3,424	+0.29(+1.03%)
Jan 17, 2025	28.56	28.56	28.46	28.46	1,599	+0.11(+0.38%)
Jan 16, 2025	28.19	28.35	28.16	28.35	812	+0.17(+0.61%)
Jan 15, 2025	28.20	28.20	28.18	28.18	1,130	+0.33(+1.18%)
Jan 14, 2025	27.90	27.90	27.72	27.85	2,618	+0.14(+0.50%)
Jan 13, 2025	27.71	27.71	27.71	27.71	3	+0.22(+0.78%)
Jan 10, 2025	27.50	27.50	27.50	27.50	172	-0.56(-2.00%)
Jan 08, 2025	28.01	28.06	27.97	28.06	1,395	+0.00(+0.02%)
Jan 07, 2025	28.26	28.26	28.05	28.05	104	-0.18(-0.65%)
Jan 06, 2025	28.24	28.24	28.24	28.24	84	+0.01(+0.03%)
Jan 03, 2025	28.23	28.23	28.23	28.23	145	+0.21(+0.76%)