VANECK MORNINGSTAR ESG MOAT ETF (MOTE) Exchange: BATS

Data as of April 24, 2024

$25.94 ($-0.43) -1.62%

VANECK MORNINGSTAR ESG MOAT ETF - Daily Information
Click for more stock information on VANECK MORNINGSTAR ESG MOAT ETF .
Daily Information Data
Date April 24, 2024
Open $25.94
Previous Close $25.94
High $25.94
Low $25.94
Adjusted Open $25.94
Previous Adjusted Close $25.94
Adjusted High $25.94
Adjusted Low $25.94

About VANECK MORNINGSTAR ESG MOAT ETF (MOTE)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The US Sustainability Moat Focus Index provides exposure to attractively valued companies with long-term competitive advantages while excluding those companies with high environmental, social and governance (”ESG”) risks. The US Sustainability Moat Focus Index is comprised of securities issued by U.S. companies that Morningstar, Inc. (“Morningstar” or the “Index Provider”) determines to have long-term competitive advantages based on a proprietary methodology that considers quantitative and qualitative factors (“wide moat companies”). The quantitative factors used by Morningstar to identify competitive advantages currently include historical and projected returns on invested capital relative to cost of capital. The qualitative factors used by Morningstar to identify competitive advantages currently include customer switching cost (i.e., the costs of customers switching to competitors), internal cost advantages, intangible assets (e.g., intellectual property and brands), network effects (i.e., whether products or services become more valuable as the number of customers grows) and efficient scale (i.e., whether the company effectively serves a limited market that potential rivals have little incentive to enter into). Wide moat companies are selected from the universe of companies represented in the Morningstar® US Market IndexSM, a broad market index representing 97% of U.S. market capitalization. The US Sustainability Moat Focus Index excludes from consideration those wide moat companies that receive a severe or high ESG risk rating based on Morningstar’s Sustainalytics ESG Risk Rating. The US Sustainability Moat Focus Index also excludes companies (i) involved in the production or distribution of controversial weapons or civilian firearms (ii) involved in the extraction of or generation of power from thermal coal, (iii) have a Sustainalytics controversy score of five (out of a scale of 1 to 5) in the last three (3) years, (iv) those that have a severe or high Carbon Risk Rating from Sustainalytics or (v) that have greater than 50% of revenues from tobacco products. The Sustainalytics company-level ESG Risk Score measures the degree to which a company's economic value may be at risk driven by materially relevant ESG factors. The ESG Risk Score is based on a two-dimensional materiality framework that measures a company's exposure to subindustry-specific material risks and how well a company is managing those risks. ESG Risk Scores are categorized across five risk levels: negligible, low, medium, high and severe. The scale is from 0-100, with 100 being the most severe. Sustainalytics controversy scores are determined based on ESG-related incidents, which are assessed through a framework that considers the severity of incidents, the corporation’s accountability and whether the incidents form part of a pattern of corporate misconduct; a Sustainalytics controversy score of five indicates a severe controversy rating. Sustainalytics Carbon Risk Ratings assess a company’s carbon risk by evaluating the company’s material exposure to and management of carbon issues.The US Sustainability Moat Focus Index targets wide moat companies that according to Morningstar’s equity research team are attractively priced as of each US Sustainability Moat Focus Index review. Morningstar selects eligible companies to be included in the US Sustainability Moat Focus Index as determined by Morningstar’s standardized, proprietary valuation model that predominantly relies on a detailed projection of a company’s future cash flows. Wide moat companies may include medium-capitalization companies. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders.As of August 31, 2021, US Sustainability Moat Focus Index included 60 securities of companies with a full market capitalization range of between approximately $3.2 billion and $2,268.6 billion and a weighted average full market capitalization of $257.9 billion. The US Sustainability Moat Focus Index employs a staggered rebalance methodology. The US Sustainability Moat Focus Index is divided into two equally-weighted sub-portfolios, and each is reconstituted and rebalanced annually, one in June and the other in December. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the US Sustainability Moat Focus Index by investing in a portfolio of securities that generally tracks the US Sustainability Moat Focus Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the US Sustainability Moat Focus Index and does not seek temporary defensive positions that are inconsistent with its investment objective of seeking to track the US Sustainability Moat Focus Index.The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the US Sustainability Moat Focus Index concentrates in an industry or group of industries. As of August 31, 2021, each of the consumer discretionary, financials, industrials and information technology sectors represented a significant portion of the US Sustainability Moat Focus Index.

Historical Stock Data for VANECK MORNINGSTAR ESG MOAT ETF (MOTE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.94 $25.94 $25.94 $25.94 $25.94 83
2024-04-11 $26.37 $26.37 $26.37 $26.37 $26.37 107
2024-04-10 $26.25 $26.29 $26.25 $26.26 $26.26 263
2024-04-09 $26.68 $26.68 $26.68 $26.68 $26.68 2
2024-04-08 $26.55 $26.55 $26.55 $26.55 $26.55 2
2024-04-05 $26.45 $26.50 $26.45 $26.50 $26.50 621
2024-04-04 $26.31 $26.31 $26.31 $26.31 $26.31 11
2024-04-03 $26.59 $26.59 $26.59 $26.59 $26.59 53
2024-04-02 $26.66 $26.66 $26.66 $26.66 $26.66 57
2024-04-01 $26.93 $26.93 $26.93 $26.93 $26.93 136
2024-03-28 $27.13 $27.13 $27.13 $27.13 $27.13 12
2024-03-27 $27.00 $27.00 $27.00 $27.00 $27.00 5
2024-03-26 $26.73 $26.73 $26.73 $26.73 $26.73 5
2024-03-25 $26.74 $26.74 $26.74 $26.74 $26.74 164
2024-03-22 $26.89 $26.89 $26.89 $26.89 $26.89 7
2024-03-21 $27.05 $27.05 $27.03 $27.03 $27.03 217
2024-03-20 $26.77 $26.77 $26.77 $26.77 $26.77 69
2024-03-19 $26.54 $26.58 $26.54 $26.58 $26.58 333
2024-03-18 $26.55 $26.55 $26.46 $26.46 $26.46 213
2024-03-15 $26.36 $26.36 $26.36 $26.36 $26.36 164
2024-03-14 $26.49 $26.49 $26.49 $26.49 $26.49 1
2024-03-13 $26.74 $26.74 $26.74 $26.74 $26.74 2
2024-03-12 $26.79 $26.83 $26.79 $26.83 $26.83 2,522
2024-03-11 $26.69 $26.69 $26.69 $26.69 $26.69 102
2024-03-08 $26.63 $26.63 $26.63 $26.63 $26.63 53
2024-03-07 $26.63 $26.66 $26.63 $26.66 $26.66 100
2024-03-06 $26.43 $26.43 $26.43 $26.43 $26.43 26
2024-03-05 $26.33 $26.33 $26.33 $26.33 $26.33 1
2024-03-04 $26.71 $26.71 $26.63 $26.63 $26.63 389
2024-03-01 $26.64 $26.64 $26.64 $26.64 $26.64 54
2024-02-29 $26.53 $26.53 $26.53 $26.53 $26.53 200
2024-02-28 $26.38 $26.38 $26.36 $26.36 $26.36 200
2024-02-27 $26.29 $26.37 $26.29 $26.36 $26.36 685
2024-02-26 $26.37 $26.37 $26.34 $26.34 $26.34 2,160
2024-02-23 $26.40 $26.40 $26.40 $26.40 $26.40 40
2024-02-22 $26.34 $26.34 $26.34 $26.34 $26.34 6
2024-02-21 $25.90 $26.06 $25.90 $26.06 $26.06 1,011
2024-02-20 $26.02 $26.05 $26.02 $26.02 $26.02 2,894
2024-02-16 $26.16 $26.16 $26.16 $26.16 $26.16 75
2024-02-15 $26.33 $26.33 $26.30 $26.30 $26.30 151
2024-02-14 $26.17 $26.17 $26.17 $26.17 $26.17 130
2024-02-13 $25.90 $25.90 $25.79 $25.87 $25.87 1,277
2024-02-12 $26.24 $26.26 $26.24 $26.26 $26.26 3,140
2024-02-09 $26.10 $26.20 $26.10 $26.17 $26.17 7,805
2024-02-08 $25.96 $25.98 $25.96 $25.98 $25.98 500
2024-02-07 $25.77 $25.77 $25.77 $25.77 $25.77 2
2024-02-06 $25.59 $25.59 $25.59 $25.59 $25.59 3
2024-02-05 $25.41 $25.53 $25.41 $25.50 $25.50 1,341
2024-02-02 $25.55 $25.69 $25.55 $25.69 $25.69 1,058
2024-02-01 $25.48 $25.57 $25.48 $25.57 $25.57 949
2024-01-31 $25.32 $25.32 $25.32 $25.32 $25.32 0
2024-01-30 $25.97 $25.97 $25.97 $25.97 $25.97 19
2024-01-29 $26.00 $26.00 $26.00 $26.00 $26.00 19
2024-01-26 $25.77 $25.77 $25.77 $25.77 $25.77 27
2024-01-25 $25.76 $25.78 $25.76 $25.78 $25.78 228
2024-01-24 $25.64 $25.64 $25.64 $25.64 $25.64 81
2024-01-23 $25.78 $25.78 $25.78 $25.78 $25.78 15
2024-01-22 $25.74 $25.74 $25.73 $25.73 $25.73 701
2024-01-19 $25.64 $25.64 $25.64 $25.64 $25.64 201
2024-01-18 $25.39 $25.39 $25.39 $25.39 $25.39 342
2024-01-17 $25.27 $25.27 $25.05 $25.15 $25.15 4,121
2024-01-16 $25.28 $25.28 $25.28 $25.28 $25.28 161
2024-01-12 $25.37 $25.37 $25.37 $25.37 $25.37 69
2024-01-11 $25.31 $25.31 $25.31 $25.31 $25.31 104
2024-01-10 $25.16 $25.30 $25.15 $25.24 $25.24 3,871
2024-01-09 $25.23 $25.23 $25.17 $25.17 $25.17 3,818
2024-01-08 $25.26 $25.26 $25.26 $25.26 $25.26 3
2024-01-05 $24.89 $24.89 $24.89 $24.89 $24.89 256
2024-01-04 $24.97 $24.97 $24.88 $24.88 $24.88 256
2024-01-03 $24.93 $24.93 $24.93 $24.93 $24.93 25
2024-01-02 $25.29 $25.29 $25.29 $25.29 $25.29 17
2023-12-29 $25.53 $25.53 $25.53 $25.53 $25.53 6
2023-12-28 $25.66 $25.66 $25.63 $25.63 $25.63 186
2023-12-27 $25.58 $25.58 $25.58 $25.58 $25.58 10
2023-12-26 $25.55 $25.55 $25.55 $25.55 $25.55 72
2023-12-22 $25.41 $25.41 $25.41 $25.41 $25.41 1
2023-12-21 $25.20 $25.33 $25.16 $25.33 $25.33 2,442
2023-12-20 $24.99 $24.99 $24.99 $24.99 $24.99 757
2023-12-19 $25.36 $25.36 $25.36 $25.36 $25.36 0
2023-12-18 $25.25 $25.25 $25.25 $25.25 $25.25 0
2023-12-15 $25.43 $25.43 $25.43 $25.43 $25.14 25,112
2023-12-14 $25.47 $25.50 $25.47 $25.50 $25.21 273
2023-12-13 $25.20 $25.20 $25.20 $25.20 $24.91 2
2023-12-12 $24.78 $24.78 $24.78 $24.78 $24.50 11
2023-12-11 $24.67 $24.67 $24.67 $24.67 $24.39 41
2023-12-08 $24.43 $24.43 $24.43 $24.43 $24.15 117
2023-12-07 $24.36 $24.36 $24.36 $24.36 $24.08 0
2023-12-06 $24.18 $24.18 $24.18 $24.18 $23.91 1,599
2023-12-05 $24.18 $24.25 $24.18 $24.23 $23.96 1,599
2023-12-04 $24.44 $24.44 $24.35 $24.38 $24.10 3,423
2023-12-01 $24.45 $24.48 $24.45 $24.48 $24.48 242
2023-11-30 $24.18 $24.18 $24.18 $24.18 $24.18 667
2023-11-29 $23.99 $23.99 $23.99 $23.99 $23.99 187
2023-11-28 $23.88 $23.88 $23.87 $23.87 $23.87 411
2023-11-27 $23.90 $23.91 $23.86 $23.86 $23.86 608
2023-11-24 $23.92 $23.92 $23.92 $23.92 $23.92 82
2023-11-22 $23.90 $23.90 $23.87 $23.87 $23.87 953
2023-11-21 $23.76 $23.77 $23.76 $23.77 $23.77 737
2023-11-20 $23.68 $23.77 $23.68 $23.77 $23.77 385
2023-11-17 $23.65 $23.65 $23.65 $23.65 $23.65 171
2023-11-16 $23.56 $23.57 $23.56 $23.57 $23.57 2,471
2023-11-15 $23.68 $23.68 $23.67 $23.67 $23.67 356
2023-11-14 $23.50 $23.52 $23.50 $23.52 $23.52 4,772
2023-11-13 $22.93 $22.99 $22.93 $22.95 $22.95 528
2023-11-10 $22.90 $22.99 $22.90 $22.99 $22.99 1,890
2023-11-09 $22.84 $22.84 $22.67 $22.67 $22.67 2,001
2023-11-08 $22.90 $22.90 $22.90 $22.90 $22.90 2
2023-11-07 $22.87 $22.87 $22.87 $22.87 $22.87 3
2023-11-06 $22.80 $22.86 $22.80 $22.86 $22.86 378
2023-11-03 $23.06 $23.06 $22.96 $22.96 $22.96 2,336
2023-11-02 $22.66 $22.66 $22.66 $22.66 $22.66 4
2023-11-01 $22.20 $22.22 $22.20 $22.22 $22.22 533
2023-10-31 $22.10 $22.10 $22.10 $22.10 $22.10 257
2023-10-30 $21.68 $21.86 $21.68 $21.86 $21.86 867
2023-10-27 $21.66 $21.66 $21.66 $21.66 $21.66 26
2023-10-26 $21.89 $21.99 $21.85 $21.87 $21.87 4,388
2023-10-25 $22.04 $22.04 $22.04 $22.04 $22.04 51
2023-10-24 $22.43 $22.43 $22.41 $22.41 $22.41 370
2023-10-23 $22.36 $22.36 $22.27 $22.27 $22.27 361
2023-10-20 $22.36 $22.38 $22.36 $22.38 $22.38 197
2023-10-19 $22.63 $22.63 $22.63 $22.63 $22.63 2
2023-10-18 $22.87 $22.87 $22.87 $22.87 $22.87 2
2023-10-17 $23.22 $23.22 $23.22 $23.22 $23.22 26
2023-10-16 $23.14 $23.14 $23.14 $23.14 $23.14 0
2023-10-13 $22.82 $22.84 $22.82 $22.84 $22.84 479
2023-10-12 $22.92 $22.95 $22.92 $22.95 $22.95 484
2023-10-11 $23.25 $23.25 $23.15 $23.20 $23.20 863
2023-10-10 $23.04 $23.29 $23.04 $23.16 $23.16 1,553
2023-10-09 $22.81 $23.07 $22.81 $23.06 $23.06 1,446
2023-10-06 $22.54 $23.06 $22.54 $23.01 $23.01 2,232
2023-10-05 $22.72 $22.72 $22.70 $22.71 $22.71 31,150
2023-10-04 $22.73 $22.83 $22.73 $22.83 $22.83 16,024
2023-10-03 $22.65 $22.65 $22.54 $22.61 $22.61 5,847
2023-10-02 $22.90 $22.93 $22.90 $22.93 $22.93 330
2023-09-29 $23.05 $23.09 $23.05 $23.09 $23.09 824
2023-09-28 $23.11 $23.11 $23.11 $23.11 $23.11 2
2023-09-27 $22.85 $22.85 $22.85 $22.85 $22.85 232
2023-09-26 $22.79 $22.82 $22.79 $22.82 $22.82 232
2023-09-25 $23.14 $23.15 $23.12 $23.15 $23.15 1,390
2023-09-22 $23.16 $23.16 $23.16 $23.16 $23.16 131
2023-09-21 $23.29 $23.29 $23.23 $23.23 $23.23 165
2023-09-20 $23.63 $23.63 $23.63 $23.63 $23.63 9
2023-09-19 $23.75 $23.75 $23.75 $23.75 $23.75 65
2023-09-18 $23.84 $23.84 $23.84 $23.84 $23.84 2
2023-09-15 $23.86 $23.86 $23.86 $23.86 $23.86 10
2023-09-14 $24.12 $24.12 $24.12 $24.12 $24.12 61
2023-09-13 $23.92 $23.97 $23.91 $23.91 $23.91 7,150
2023-09-12 $24.10 $24.10 $23.98 $23.98 $23.98 762
2023-09-11 $24.16 $24.16 $24.16 $24.16 $24.16 21
2023-09-08 $24.12 $24.12 $24.12 $24.12 $24.12 165
2023-09-07 $24.10 $24.10 $24.10 $24.10 $24.10 2
2023-09-06 $24.21 $24.21 $24.21 $24.21 $24.21 84
2023-09-05 $24.41 $24.44 $24.28 $24.28 $24.28 3,980
2023-09-01 $24.48 $24.48 $24.48 $24.48 $24.48 4
2023-08-31 $24.43 $24.43 $24.43 $24.43 $24.43 4
2023-08-30 $24.40 $24.40 $24.38 $24.38 $24.38 285
2023-08-29 $24.22 $24.31 $24.18 $24.31 $24.31 1,141
2023-08-28 $23.97 $23.99 $23.97 $23.99 $23.99 4,060
2023-08-25 $23.83 $23.83 $23.83 $23.83 $23.83 0
2023-08-24 $23.63 $23.63 $23.63 $23.63 $23.63 3
2023-08-23 $23.86 $23.86 $23.86 $23.86 $23.86 3
2023-08-22 $23.68 $23.68 $23.64 $23.64 $23.64 975
2023-08-21 $23.75 $23.75 $23.72 $23.72 $23.72 206
2023-08-18 $23.56 $23.58 $23.56 $23.58 $23.58 428
2023-08-17 $23.64 $23.64 $23.63 $23.63 $23.63 141
2023-08-16 $23.84 $23.84 $23.84 $23.84 $23.84 1
2023-08-15 $24.15 $24.15 $24.06 $24.06 $24.06 354
2023-08-14 $24.39 $24.39 $24.39 $24.39 $24.39 101
2023-08-11 $24.28 $24.28 $24.27 $24.28 $24.28 804
2023-08-10 $24.38 $24.38 $24.38 $24.38 $24.38 6
2023-08-09 $24.43 $24.45 $24.31 $24.31 $24.31 2,000
2023-08-08 $24.31 $24.38 $24.31 $24.38 $24.38 1,103
2023-08-07 $24.66 $24.67 $24.66 $24.66 $24.66 403
2023-08-04 $24.43 $24.44 $24.43 $24.44 $24.44 174
2023-08-03 $24.71 $24.71 $24.71 $24.71 $24.71 2
2023-08-02 $24.78 $24.79 $24.75 $24.75 $24.75 365
2023-08-01 $25.07 $25.07 $25.07 $25.07 $25.07 112
2023-07-31 $25.29 $25.29 $25.17 $25.18 $25.18 7,754
2023-07-28 $25.13 $25.13 $25.13 $25.13 $25.13 2
2023-07-27 $25.37 $25.41 $24.90 $24.90 $24.90 1,311
2023-07-26 $25.02 $25.05 $25.02 $25.05 $25.05 107
2023-07-25 $25.14 $25.14 $25.08 $25.08 $25.08 512
2023-07-24 $25.02 $25.07 $25.02 $25.05 $25.05 1,983
2023-07-21 $25.08 $25.08 $25.03 $25.04 $25.04 1,713
2023-07-20 $25.08 $25.08 $24.92 $24.94 $24.94 5,360
2023-07-19 $25.16 $25.16 $25.11 $25.15 $25.15 712
2023-07-18 $24.92 $24.97 $24.91 $24.96 $24.96 4,254
2023-07-17 $24.51 $24.81 $24.51 $24.78 $24.78 1,503
2023-07-14 $24.72 $24.72 $24.69 $24.69 $24.69 21,360
2023-07-13 $24.89 $24.92 $24.88 $24.88 $24.88 25,889
2023-07-12 $24.64 $24.70 $24.64 $24.64 $24.64 6,773
2023-07-11 $24.45 $24.54 $24.45 $24.54 $24.54 179
2023-07-10 $24.30 $24.30 $24.29 $24.29 $24.29 102
2023-07-07 $24.18 $24.18 $24.07 $24.07 $24.07 500
2023-07-06 $23.98 $24.14 $23.98 $24.14 $24.14 1,601
2023-07-05 $24.38 $24.38 $24.38 $24.38 $24.38 1
2023-07-03 $24.49 $24.49 $24.49 $24.49 $24.49 1
2023-06-30 $24.52 $24.52 $24.50 $24.50 $24.50 2,316
2023-06-29 $24.13 $24.24 $24.13 $24.24 $24.24 1,669
2023-06-28 $24.11 $24.11 $24.11 $24.11 $24.11 300
2023-06-27 $24.18 $24.18 $24.17 $24.17 $24.17 300
2023-06-26 $23.89 $23.89 $23.82 $23.82 $23.82 1,384
2023-06-23 $23.87 $23.88 $23.84 $23.84 $23.84 1,261
2023-06-22 $24.03 $24.03 $24.03 $24.03 $24.03 5
2023-06-21 $24.14 $24.14 $24.14 $24.14 $24.14 44
2023-06-20 $24.21 $24.22 $24.19 $24.20 $24.20 5,016
2023-06-16 $24.50 $24.50 $24.38 $24.38 $24.38 101
2023-06-15 $24.26 $24.48 $24.26 $24.48 $24.48 325
2023-06-14 $24.27 $24.27 $24.27 $24.27 $24.27 62
2023-06-13 $24.21 $24.23 $24.18 $24.20 $24.20 800
2023-06-12 $24.03 $24.03 $23.86 $24.00 $24.00 1,619
2023-06-09 $23.86 $23.86 $23.86 $23.86 $23.86 0
2023-06-08 $23.87 $23.87 $23.87 $23.87 $23.87 202
2023-06-07 $23.76 $23.76 $23.75 $23.75 $23.75 202
2023-06-06 $23.79 $23.81 $23.79 $23.79 $23.79 7,459
2023-06-05 $23.72 $23.72 $23.72 $23.72 $23.72 838
2023-06-02 $23.55 $23.80 $23.55 $23.79 $23.79 345
2023-06-01 $23.36 $23.36 $23.36 $23.36 $23.36 32
2023-05-31 $23.36 $23.36 $23.12 $23.18 $23.18 437
2023-05-30 $23.33 $23.33 $23.30 $23.31 $23.31 1,291
2023-05-26 $23.18 $23.43 $23.18 $23.39 $23.39 3,395
2023-05-25 $23.00 $23.09 $23.00 $23.05 $23.05 4,740
2023-05-24 $22.87 $22.95 $22.86 $22.89 $22.89 2,037
2023-05-23 $23.39 $23.39 $23.18 $23.18 $23.18 3,879
2023-05-22 $23.54 $23.56 $23.49 $23.49 $23.49 5,424
2023-05-19 $23.56 $23.56 $23.41 $23.44 $23.44 7,395
2023-05-18 $23.42 $23.56 $23.42 $23.56 $23.56 2,134
2023-05-17 $23.00 $23.30 $23.00 $23.30 $23.30 1,186
2023-05-16 $23.05 $23.05 $22.98 $22.98 $22.98 1,185
2023-05-15 $23.17 $23.17 $23.17 $23.17 $23.17 1
2023-05-12 $22.98 $22.98 $22.98 $22.98 $22.98 1,202
2023-05-11 $22.94 $23.00 $22.94 $23.00 $23.00 1,202
2023-05-10 $22.98 $23.05 $22.98 $23.05 $23.05 200
2023-05-09 $23.02 $23.02 $22.98 $22.98 $22.98 194
2023-05-08 $23.05 $23.11 $23.05 $23.11 $23.11 1,600
2023-05-05 $23.12 $23.12 $23.09 $23.09 $23.09 104
2023-05-04 $22.83 $22.83 $22.78 $22.78 $22.78 220
2023-05-03 $22.99 $22.99 $22.99 $22.99 $22.99 103
2023-05-02 $23.16 $23.18 $23.16 $23.18 $23.18 103
2023-05-01 $23.49 $23.49 $23.42 $23.42 $23.42 150
2023-04-28 $23.39 $23.39 $23.39 $23.39 $23.39 32
2023-04-27 $23.08 $23.16 $23.08 $23.16 $23.16 216
2023-04-26 $22.76 $22.76 $22.71 $22.71 $22.71 122
2023-04-25 $22.84 $22.84 $22.81 $22.81 $22.81 302
2023-04-24 $23.22 $23.22 $23.22 $23.22 $23.22 246
2023-04-21 $23.22 $23.26 $23.22 $23.25 $23.25 477
2023-04-20 $23.29 $23.29 $23.22 $23.25 $23.25 404
2023-04-19 $23.26 $23.26 $23.24 $23.24 $23.24 228
2023-04-18 $23.29 $23.29 $23.29 $23.29 $23.29 111
2023-04-17 $23.07 $23.22 $23.07 $23.22 $23.22 933
2023-04-14 $23.17 $23.21 $23.16 $23.21 $23.21 750
2023-04-13 $23.11 $23.25 $23.11 $23.25 $23.25 102
2023-04-12 $23.19 $23.19 $23.00 $23.00 $23.00 154
2023-04-11 $23.12 $23.12 $23.12 $23.12 $23.12 43
2023-04-10 $22.94 $23.00 $22.94 $23.00 $23.00 1,261
2023-04-06 $22.92 $22.92 $22.92 $22.92 $22.92 5
2023-04-05 $22.92 $22.92 $22.92 $22.92 $22.92 25
2023-04-04 $23.16 $23.16 $23.15 $23.15 $23.15 102
2023-04-03 $23.48 $23.48 $23.37 $23.37 $23.37 185
2023-03-31 $23.21 $23.42 $23.21 $23.42 $23.42 307
2023-03-30 $23.05 $23.05 $23.05 $23.05 $23.05 100
2023-03-29 $22.93 $22.93 $22.92 $22.92 $22.92 165
2023-03-28 $22.57 $22.57 $22.57 $22.57 $22.57 1
2023-03-27 $22.57 $22.58 $22.57 $22.58 $22.58 400
2023-03-24 $22.46 $22.46 $22.46 $22.46 $22.46 18
2023-03-23 $22.42 $22.48 $22.42 $22.48 $22.48 1,136
2023-03-22 $22.43 $22.43 $22.43 $22.43 $22.43 1
2023-03-21 $22.83 $22.83 $22.83 $22.83 $22.83 20
2023-03-20 $22.45 $22.55 $22.45 $22.55 $22.55 1,342
2023-03-17 $22.35 $22.35 $22.35 $22.35 $22.35 75
2023-03-16 $22.62 $22.62 $22.62 $22.62 $22.62 75
2023-03-15 $22.22 $22.22 $22.19 $22.19 $22.19 101
2023-03-14 $22.41 $22.41 $22.23 $22.40 $22.40 860
2023-03-13 $22.01 $22.01 $22.01 $22.01 $22.01 11
2023-03-10 $22.21 $22.23 $22.08 $22.08 $22.08 257
2023-03-09 $23.04 $23.04 $22.54 $22.54 $22.54 1,023
2023-03-08 $23.08 $23.08 $23.08 $23.08 $23.08 198
2023-03-07 $23.03 $23.03 $22.99 $22.99 $22.99 198
2023-03-06 $23.46 $23.51 $23.32 $23.32 $23.32 933
2023-03-03 $23.40 $23.40 $23.39 $23.39 $23.39 115
2023-03-02 $22.80 $23.09 $22.80 $23.09 $23.09 110
2023-03-01 $22.90 $22.90 $22.90 $22.90 $22.90 3
2023-02-28 $23.11 $23.11 $23.07 $23.07 $23.07 160
2023-02-27 $23.12 $23.12 $23.03 $23.03 $23.03 100
2023-02-24 $22.92 $22.97 $22.92 $22.97 $22.97 116
2023-02-23 $23.18 $23.28 $23.05 $23.26 $23.26 2,795
2023-02-22 $23.16 $23.16 $23.16 $23.16 $23.16 902
2023-02-21 $23.49 $23.49 $23.25 $23.25 $23.25 312
2023-02-17 $23.68 $23.70 $23.68 $23.70 $23.70 4,720
2023-02-16 $23.94 $23.94 $23.77 $23.77 $23.77 252
2023-02-15 $23.87 $24.04 $23.87 $24.04 $24.04 1,154
2023-02-14 $23.91 $23.91 $23.91 $23.91 $23.91 593
2023-02-13 $23.92 $23.92 $23.92 $23.92 $23.92 98
2023-02-10 $23.64 $23.64 $23.64 $23.64 $23.64 98
2023-02-09 $23.64 $23.64 $23.64 $23.64 $23.64 3
2023-02-08 $23.86 $23.86 $23.86 $23.86 $23.86 1
2023-02-07 $23.73 $24.07 $23.73 $24.07 $24.07 101
2023-02-06 $23.81 $23.81 $23.80 $23.80 $23.80 107
2023-02-03 $24.14 $24.20 $23.99 $23.99 $23.99 32,359
2023-02-02 $24.29 $24.29 $24.22 $24.22 $24.22 101
2023-02-01 $23.98 $23.98 $23.98 $23.98 $23.98 2
2023-01-31 $23.36 $23.56 $23.36 $23.56 $23.56 100
2023-01-30 $23.25 $23.25 $23.17 $23.17 $23.17 316
2023-01-27 $23.46 $23.46 $23.46 $23.46 $23.46 1
2023-01-26 $23.42 $23.46 $23.42 $23.46 $23.46 100
2023-01-25 $23.25 $23.25 $23.25 $23.25 $23.25 20
2023-01-24 $23.20 $23.20 $23.20 $23.20 $23.20 8
2023-01-23 $23.17 $23.26 $23.17 $23.23 $23.23 555
2023-01-20 $22.89 $22.89 $22.89 $22.89 $22.89 20
2023-01-19 $22.41 $22.43 $22.41 $22.43 $22.43 105
2023-01-18 $22.78 $22.78 $22.75 $22.75 $22.75 400
2023-01-17 $23.08 $23.08 $23.08 $23.08 $23.08 7
2023-01-13 $23.16 $23.16 $23.16 $23.16 $23.16 0
2023-01-12 $23.02 $23.02 $23.02 $23.02 $23.02 100
2023-01-11 $22.96 $22.96 $22.96 $22.96 $22.96 103
2023-01-10 $22.63 $22.68 $22.63 $22.68 $22.68 1,498
2023-01-09 $22.85 $22.85 $22.54 $22.54 $22.54 604
2023-01-06 $22.41 $22.41 $22.41 $22.41 $22.41 64
2023-01-05 $21.83 $21.83 $21.83 $21.83 $21.83 64
2023-01-04 $22.12 $22.12 $22.12 $22.12 $22.12 309
2023-01-03 $21.71 $21.90 $21.71 $21.90 $21.90 309
2022-12-30 $21.84 $21.84 $21.84 $21.84 $21.84 588
2022-12-29 $22.00 $22.00 $21.98 $21.98 $21.98 588
2022-12-28 $21.66 $21.66 $21.54 $21.54 $21.54 100
2022-12-27 $21.77 $21.77 $21.77 $21.77 $21.77 12
2022-12-23 $21.80 $21.80 $21.80 $21.80 $21.80 4
2022-12-22 $21.72 $21.72 $21.72 $21.72 $21.72 4
2022-12-21 $22.02 $22.02 $22.02 $22.02 $22.02 25
2022-12-20 $21.65 $21.65 $21.65 $21.65 $21.65 102
2022-12-19 $21.61 $21.67 $21.59 $21.67 $21.67 2,327
2022-12-16 $22.06 $22.06 $22.06 $22.06 $21.85 1
2022-12-15 $22.27 $22.27 $22.27 $22.27 $22.06 1
2022-12-14 $22.91 $22.91 $22.91 $22.91 $22.69 3
2022-12-13 $23.07 $23.07 $23.07 $23.07 $22.84 2
2022-12-12 $22.80 $22.80 $22.80 $22.80 $22.57 2
2022-12-09 $22.61 $22.61 $22.48 $22.48 $22.26 907
2022-12-08 $22.66 $22.66 $22.66 $22.66 $22.44 0
2022-12-07 $22.52 $22.52 $22.52 $22.52 $22.30 0
2022-12-06 $22.50 $22.50 $22.50 $22.50 $22.28 0
2022-12-05 $22.81 $22.81 $22.81 $22.81 $22.59 0
2022-12-02 $23.20 $23.20 $23.20 $23.20 $22.98 83
2022-12-01 $23.28 $23.28 $23.28 $23.28 $23.05 7
2022-11-30 $23.17 $23.17 $23.17 $23.17 $22.95 23
2022-11-29 $22.48 $22.48 $22.48 $22.48 $22.26 90
2022-11-28 $22.53 $22.53 $22.53 $22.53 $22.31 90
2022-11-25 $22.88 $22.88 $22.87 $22.87 $22.64 100
2022-11-23 $22.89 $22.89 $22.86 $22.86 $22.64 332
2022-11-22 $22.61 $22.72 $22.61 $22.72 $22.50 700
2022-11-21 $22.43 $22.43 $22.43 $22.43 $22.21 0
2022-11-18 $22.41 $22.41 $22.41 $22.41 $22.19 81
2022-11-17 $22.31 $22.31 $22.31 $22.31 $22.09 81
2022-11-16 $22.48 $22.48 $22.48 $22.48 $22.26 92
2022-11-15 $22.71 $22.71 $22.71 $22.71 $22.49 92
2022-11-14 $22.70 $22.71 $22.48 $22.48 $22.25 592
2022-11-11 $22.71 $22.71 $22.71 $22.71 $22.49 75
2022-11-10 $22.38 $22.38 $22.38 $22.38 $22.17 13
2022-11-09 $21.14 $21.14 $21.14 $21.14 $20.93 158
2022-11-08 $21.46 $21.46 $21.46 $21.46 $21.25 86
2022-11-07 $21.30 $21.30 $21.30 $21.30 $21.09 6
2022-11-04 $20.98 $20.98 $20.98 $20.98 $20.98 148
2022-11-03 $20.70 $20.70 $20.70 $20.70 $20.70 93
2022-11-02 $20.92 $20.92 $20.92 $20.92 $20.92 97
2022-11-01 $21.46 $21.46 $21.46 $21.46 $21.46 3
2022-10-31 $21.65 $21.65 $21.56 $21.56 $21.56 549
2022-10-28 $21.71 $21.71 $21.71 $21.71 $21.71 4
2022-10-27 $21.12 $21.12 $21.12 $21.12 $21.12 4
2022-10-26 $21.04 $21.04 $21.01 $21.01 $21.01 109
2022-10-25 $20.89 $21.07 $20.88 $21.07 $21.07 705
2022-10-24 $20.61 $20.61 $20.61 $20.61 $20.61 97
2022-10-21 $20.15 $20.42 $20.15 $20.42 $20.42 600
2022-10-20 $20.27 $20.27 $20.01 $20.02 $20.02 482
2022-10-19 $20.15 $20.15 $20.15 $20.15 $20.15 1,908
2022-10-18 $20.38 $20.38 $20.28 $20.35 $20.35 1,908
2022-10-17 $20.15 $20.15 $20.15 $20.15 $20.15 2
2022-10-14 $20.06 $20.08 $19.73 $19.73 $19.73 15,541
2022-10-13 $19.64 $20.28 $19.64 $20.28 $20.28 1,427
2022-10-12 $19.94 $19.94 $19.87 $19.87 $19.87 1,004
2022-10-11 $19.93 $20.09 $19.87 $19.89 $19.89 27,500
2022-10-10 $20.07 $20.07 $20.07 $20.07 $20.07 100
2022-10-07 $20.27 $20.27 $20.27 $20.27 $20.27 204
2022-10-06 $20.88 $20.97 $20.82 $20.85 $20.85 1,439
2022-10-05 $20.79 $21.18 $20.76 $21.06 $21.06 1,100
2022-10-04 $21.03 $21.08 $20.98 $21.06 $21.06 9,595
2022-10-03 $20.28 $20.55 $20.28 $20.44 $20.44 3,605
2022-09-30 $20.05 $20.05 $19.94 $19.94 $19.94 348
2022-09-29 $20.26 $20.26 $20.26 $20.26 $20.26 2,850
2022-09-28 $20.31 $20.64 $20.31 $20.64 $20.64 2,850
2022-09-27 $20.23 $20.25 $20.15 $20.24 $20.24 27,707
2022-09-26 $20.30 $20.30 $20.30 $20.30 $20.30 41
2022-09-23 $20.25 $20.45 $20.25 $20.45 $20.45 103
2022-09-22 $20.90 $20.90 $20.77 $20.78 $20.78 2,442
2022-09-21 $21.05 $21.05 $21.05 $21.05 $21.05 4,550
2022-09-20 $21.34 $21.36 $21.31 $21.31 $21.31 4,550
2022-09-19 $21.63 $21.63 $21.63 $21.63 $21.63 107
2022-09-16 $21.39 $21.56 $21.39 $21.56 $21.56 1,076
2022-09-15 $21.75 $21.75 $21.70 $21.70 $21.70 832
2022-09-14 $22.13 $22.13 $22.03 $22.03 $22.03 283
2022-09-13 $21.99 $21.99 $21.99 $21.99 $21.99 124
2022-09-12 $22.99 $22.99 $22.92 $22.92 $22.92 124
2022-09-09 $22.77 $22.77 $22.73 $22.73 $22.73 102
2022-09-08 $22.43 $22.43 $22.43 $22.43 $22.43 20
2022-09-07 $22.22 $22.22 $22.22 $22.22 $22.22 20
2022-09-06 $21.81 $21.81 $21.81 $21.81 $21.81 85
2022-09-02 $22.04 $22.05 $21.90 $21.93 $21.93 1,440
2022-09-01 $22.13 $22.13 $22.13 $22.13 $22.13 1
2022-08-31 $22.27 $22.29 $22.20 $22.20 $22.20 276
2022-08-30 $22.30 $22.30 $22.27 $22.27 $22.27 200
2022-08-29 $22.52 $22.52 $22.52 $22.52 $22.52 46
2022-08-26 $23.00 $23.00 $22.73 $22.73 $22.73 250
2022-08-25 $23.49 $23.55 $23.38 $23.55 $23.55 481
2022-08-24 $23.26 $23.30 $23.26 $23.30 $23.30 532
2022-08-23 $23.25 $23.25 $23.22 $23.22 $23.22 108
2022-08-22 $23.65 $23.65 $23.28 $23.28 $23.28 130
2022-08-19 $23.77 $23.77 $23.77 $23.77 $23.77 36
2022-08-18 $24.12 $24.12 $24.12 $24.12 $24.12 30
2022-08-17 $24.03 $24.03 $24.03 $24.03 $24.03 30
2022-08-16 $24.22 $24.22 $24.22 $24.22 $24.22 45
2022-08-15 $24.19 $24.19 $24.19 $24.19 $24.19 0
2022-08-12 $24.04 $24.04 $24.04 $24.04 $24.04 13
2022-08-11 $23.69 $23.69 $23.69 $23.69 $23.69 12
2022-08-10 $23.73 $23.73 $23.73 $23.73 $23.73 12
2022-08-09 $23.16 $23.16 $23.16 $23.16 $23.16 350
2022-08-08 $23.46 $23.46 $23.46 $23.46 $23.46 2
2022-08-05 $23.48 $23.48 $23.48 $23.48 $23.48 10
2022-08-04 $23.53 $23.53 $23.53 $23.53 $23.53 73
2022-08-03 $23.49 $23.49 $23.49 $23.49 $23.49 73
2022-08-02 $23.11 $23.11 $23.11 $23.11 $23.11 10
2022-08-01 $23.27 $23.27 $23.27 $23.27 $23.27 60
2022-07-29 $23.30 $23.30 $23.30 $23.30 $23.30 43
2022-07-28 $23.12 $23.12 $23.12 $23.12 $23.12 43
2022-07-27 $22.71 $22.71 $22.71 $22.71 $22.71 97
2022-07-26 $22.22 $22.22 $22.22 $22.22 $22.22 2
2022-07-25 $22.49 $22.49 $22.49 $22.49 $22.49 201
2022-07-22 $22.88 $22.88 $22.55 $22.55 $22.55 201
2022-07-21 $22.71 $22.71 $22.71 $22.71 $22.71 13
2022-07-20 $22.50 $22.50 $22.50 $22.50 $22.50 2
2022-07-19 $22.24 $22.28 $22.24 $22.28 $22.28 100
2022-07-18 $21.67 $21.67 $21.67 $21.67 $21.67 200
2022-07-15 $21.84 $21.85 $21.84 $21.85 $21.85 200
2022-07-14 $21.50 $21.50 $21.50 $21.50 $21.50 93
2022-07-13 $21.54 $21.54 $21.54 $21.54 $21.54 0
2022-07-12 $21.56 $21.56 $21.56 $21.56 $21.56 0
2022-07-11 $21.89 $21.89 $21.81 $21.81 $21.81 338
2022-07-08 $22.07 $22.07 $22.07 $22.07 $22.07 6
2022-07-07 $22.10 $22.10 $22.10 $22.10 $22.10 4
2022-07-06 $21.77 $21.77 $21.77 $21.77 $21.77 4
2022-07-05 $21.75 $21.75 $21.75 $21.75 $21.75 108
2022-07-01 $21.62 $21.62 $21.62 $21.62 $21.62 17
2022-06-30 $21.43 $21.43 $21.43 $21.43 $21.43 1
2022-06-29 $21.67 $21.67 $21.67 $21.67 $21.67 1
2022-06-28 $21.71 $21.71 $21.71 $21.71 $21.71 1
2022-06-27 $22.16 $22.16 $22.16 $22.16 $22.16 133
2022-06-24 $22.22 $22.22 $22.22 $22.22 $22.22 1
2022-06-23 $21.56 $21.56 $21.56 $21.56 $21.56 1
2022-06-22 $21.26 $21.26 $21.26 $21.26 $21.26 428
2022-06-21 $21.22 $21.22 $21.17 $21.17 $21.17 428
2022-06-17 $20.67 $20.73 $20.67 $20.73 $20.73 247
2022-06-16 $20.56 $20.56 $20.56 $20.56 $20.56 20
2022-06-15 $21.24 $21.30 $21.24 $21.30 $21.30 101
2022-06-14 $21.08 $21.08 $20.96 $21.02 $21.02 900
2022-06-13 $21.25 $21.25 $21.09 $21.09 $21.09 4,005
2022-06-10 $21.89 $21.89 $21.89 $21.89 $21.89 2
2022-06-09 $22.49 $22.49 $22.49 $22.49 $22.49 4
2022-06-08 $22.90 $22.90 $22.90 $22.90 $22.90 4
2022-06-07 $23.21 $23.21 $23.21 $23.21 $23.21 81
2022-06-06 $22.97 $22.97 $22.97 $22.97 $22.97 40
2022-06-03 $22.97 $22.97 $22.97 $22.97 $22.97 163
2022-06-02 $23.34 $23.34 $23.34 $23.34 $23.34 14
2022-06-01 $22.81 $22.81 $22.81 $22.81 $22.81 14
2022-05-31 $22.97 $22.97 $22.97 $22.97 $22.97 97
2022-05-27 $23.09 $23.09 $23.09 $23.09 $23.09 97
2022-05-26 $22.61 $22.61 $22.61 $22.61 $22.61 105
2022-05-25 $22.18 $22.18 $22.18 $22.18 $22.18 50
2022-05-24 $21.89 $21.89 $21.89 $21.89 $21.89 5
2022-05-23 $22.09 $22.09 $22.05 $22.05 $22.05 230
2022-05-20 $21.76 $21.76 $21.76 $21.76 $21.76 2
2022-05-19 $21.73 $21.74 $21.67 $21.67 $21.67 3,574
2022-05-18 $21.65 $21.65 $21.65 $21.65 $21.65 1
2022-05-17 $22.62 $22.62 $22.62 $22.62 $22.62 1
2022-05-16 $22.31 $22.31 $22.25 $22.25 $22.25 100
2022-05-13 $22.40 $22.44 $22.40 $22.44 $22.44 165
2022-05-12 $21.83 $21.83 $21.83 $21.83 $21.83 10
2022-05-11 $22.23 $22.23 $21.68 $21.68 $21.68 120
2022-05-10 $22.03 $22.03 $22.03 $22.03 $22.03 47
2022-05-09 $22.25 $22.25 $22.00 $22.00 $22.00 676
2022-05-06 $22.64 $22.64 $22.45 $22.53 $22.53 21,503
2022-05-05 $22.61 $22.71 $22.61 $22.71 $22.71 100
2022-05-04 $22.99 $23.57 $22.99 $23.57 $23.57 200
2022-05-03 $22.90 $22.90 $22.85 $22.85 $22.85 100
2022-05-02 $22.74 $22.74 $22.74 $22.74 $22.74 100
2022-04-29 $22.80 $22.80 $22.62 $22.62 $22.62 169
2022-04-28 $23.39 $23.39 $23.39 $23.39 $23.39 19
2022-04-27 $22.75 $22.75 $22.75 $22.75 $22.75 19
2022-04-26 $22.69 $22.69 $22.69 $22.69 $22.69 20
2022-04-25 $23.29 $23.29 $23.29 $23.29 $23.29 4
2022-04-22 $23.12 $23.12 $23.12 $23.12 $23.12 0
2022-04-21 $23.96 $23.97 $23.72 $23.72 $23.72 500
2022-04-20 $24.10 $24.10 $24.10 $24.10 $24.10 0
2022-04-19 $24.02 $24.03 $24.02 $24.03 $24.03 170
2022-04-18 $23.51 $23.57 $23.50 $23.57 $23.57 1,209
2022-04-14 $23.69 $23.69 $23.69 $23.69 $23.69 21
2022-04-13 $23.96 $23.96 $23.96 $23.96 $23.96 0
2022-04-12 $23.76 $23.76 $23.73 $23.73 $23.73 439
2022-04-11 $24.04 $24.04 $23.85 $23.85 $23.85 443
2022-04-08 $24.14 $24.14 $24.14 $24.14 $24.14 0
2022-04-07 $24.20 $24.33 $24.20 $24.33 $24.33 102
2022-04-06 $24.07 $24.15 $24.07 $24.15 $24.15 100
2022-04-05 $24.52 $24.52 $24.38 $24.38 $24.38 101
2022-04-04 $24.75 $24.76 $24.75 $24.76 $24.76 200
2022-04-01 $24.58 $24.66 $24.49 $24.66 $24.66 824
2022-03-31 $24.99 $24.99 $24.71 $24.71 $24.71 109
2022-03-30 $25.10 $25.15 $25.01 $25.01 $25.01 551
2022-03-29 $25.30 $25.30 $25.26 $25.26 $25.26 100
2022-03-28 $24.79 $24.81 $24.79 $24.81 $24.81 148
2022-03-25 $24.53 $24.63 $24.53 $24.63 $24.63 115
2022-03-24 $24.44 $24.54 $24.44 $24.54 $24.54 100
2022-03-23 $24.40 $24.40 $24.19 $24.19 $24.19 101
2022-03-22 $24.61 $24.61 $24.60 $24.60 $24.60 223
2022-03-21 $24.34 $24.34 $24.33 $24.33 $24.33 101
2022-03-18 $24.27 $24.54 $24.27 $24.54 $24.54 1,226
2022-03-17 $24.13 $24.14 $24.13 $24.14 $24.14 50,126
2022-03-16 $23.85 $23.85 $23.85 $23.85 $23.85 100
2022-03-15 $23.14 $23.28 $23.13 $23.28 $23.28 837
2022-03-14 $23.14 $23.14 $22.81 $22.81 $22.81 1,190
2022-03-11 $22.96 $22.96 $22.96 $22.96 $22.96 46
2022-03-10 $23.28 $23.28 $23.28 $23.28 $23.28 46
2022-03-09 $23.54 $23.54 $23.54 $23.54 $23.54 62
2022-03-08 $23.33 $23.33 $22.95 $22.95 $22.95 515
2022-03-07 $23.46 $23.46 $23.15 $23.15 $23.15 101
2022-03-04 $23.91 $23.91 $23.91 $23.91 $23.91 1
2022-03-03 $24.12 $24.12 $24.12 $24.12 $24.12 1
2022-03-02 $24.36 $24.36 $24.34 $24.34 $24.34 100
2022-03-01 $24.02 $24.02 $23.91 $23.91 $23.91 289
2022-02-28 $24.21 $24.26 $24.16 $24.26 $24.26 507
2022-02-25 $24.29 $24.41 $24.29 $24.41 $24.41 480
2022-02-24 $23.00 $24.01 $23.00 $24.01 $24.01 575
2022-02-23 $23.92 $23.92 $23.56 $23.56 $23.56 205
2022-02-22 $24.09 $24.09 $23.98 $23.98 $23.98 105
2022-02-18 $24.27 $24.27 $24.10 $24.16 $24.16 2,258
2022-02-17 $24.57 $24.57 $24.33 $24.33 $24.33 1,473
2022-02-16 $24.71 $24.91 $24.71 $24.91 $24.91 488
2022-02-15 $24.75 $24.86 $24.75 $24.86 $24.86 123
2022-02-14 $24.52 $24.52 $24.52 $24.52 $24.52 5
2022-02-11 $25.15 $25.15 $24.63 $24.63 $24.63 106
2022-02-10 $25.41 $25.41 $25.05 $25.05 $25.05 300
2022-02-09 $25.41 $25.46 $25.39 $25.46 $25.46 402
2022-02-08 $25.03 $25.05 $25.00 $25.05 $25.05 203
2022-02-07 $24.95 $25.00 $24.85 $24.85 $24.85 307
2022-02-04 $24.76 $25.03 $24.76 $24.99 $24.99 300
2022-02-03 $25.14 $25.16 $24.96 $24.96 $24.96 216
2022-02-02 $25.47 $25.51 $25.47 $25.51 $25.51 700
2022-02-01 $25.41 $25.41 $25.41 $25.41 $25.41 1
2022-01-31 $24.95 $25.27 $24.95 $25.27 $25.27 108
2022-01-28 $24.43 $24.72 $24.43 $24.72 $24.72 203
2022-01-27 $24.30 $24.30 $24.26 $24.29 $24.29 1,147
2022-01-26 $24.85 $24.85 $24.38 $24.38 $24.38 426
2022-01-25 $24.54 $24.54 $24.52 $24.52 $24.52 101
2022-01-24 $24.05 $24.97 $24.05 $24.97 $24.97 808
2022-01-21 $25.19 $25.19 $24.75 $24.75 $24.75 207
2022-01-20 $25.65 $25.73 $25.05 $25.05 $25.05 2,402
2022-01-19 $25.58 $25.58 $25.36 $25.36 $25.36 115
2022-01-18 $25.72 $25.73 $25.61 $25.61 $25.61 597
2022-01-14 $26.01 $26.21 $26.01 $26.21 $26.21 100
2022-01-13 $26.52 $26.52 $26.13 $26.13 $26.13 100
2022-01-12 $26.49 $26.50 $26.49 $26.50 $26.50 269
2022-01-11 $26.28 $26.39 $26.28 $26.39 $26.39 128
2022-01-10 $25.91 $26.23 $25.91 $26.23 $26.23 102
2022-01-07 $26.40 $26.40 $26.29 $26.29 $26.29 104
2022-01-06 $26.58 $26.58 $26.54 $26.54 $26.54 214
2022-01-05 $26.99 $26.99 $26.51 $26.51 $26.51 600
2022-01-04 $27.00 $27.08 $27.00 $27.08 $27.08 293
2022-01-03 $26.93 $27.01 $26.88 $27.01 $27.01 501
2021-12-31 $27.11 $27.11 $27.11 $27.11 $27.11 313
2021-12-30 $27.24 $27.24 $27.11 $27.11 $27.11 100
2021-12-29 $27.16 $27.21 $27.16 $27.21 $27.21 201
2021-12-28 $27.18 $27.18 $27.12 $27.12 $27.12 195
2021-12-27 $27.10 $27.16 $27.10 $27.16 $27.16 101
2021-12-23 $26.77 $26.78 $26.77 $26.78 $26.78 100
2021-12-22 $26.54 $26.58 $26.54 $26.58 $26.58 153
2021-12-21 $26.40 $26.40 $26.39 $26.39 $26.39 105
2021-12-20 $25.78 $25.88 $25.71 $25.88 $25.88 313
2021-12-17 $26.25 $26.25 $26.25 $26.25 $26.20 97
2021-12-16 $26.60 $26.60 $26.58 $26.58 $26.53 100
2021-12-15 $26.86 $26.86 $26.86 $26.86 $26.80 54
2021-12-14 $26.56 $26.56 $26.45 $26.50 $26.45 1,266
2021-12-13 $26.95 $26.95 $26.85 $26.85 $26.80 747
2021-12-10 $26.98 $26.98 $26.91 $26.98 $26.93 1,337
2021-12-09 $26.90 $26.90 $26.76 $26.76 $26.70 117
2021-12-08 $27.01 $27.01 $27.01 $27.01 $26.96 60
2021-12-07 $26.92 $26.92 $26.92 $26.92 $26.87 60
2021-12-06 $26.38 $26.38 $26.38 $26.38 $26.33 1
2021-12-03 $25.88 $26.08 $25.88 $26.08 $26.03 213
2021-12-02 $26.28 $26.28 $26.28 $26.28 $26.23 120
2021-12-01 $25.95 $25.95 $25.95 $25.95 $25.89 120
2021-11-30 $26.43 $26.43 $26.21 $26.21 $26.15 1,382
2021-11-29 $26.75 $26.86 $26.75 $26.86 $26.80 259
2021-11-26 $26.48 $26.48 $26.46 $26.46 $26.41 206
2021-11-24 $27.06 $27.06 $27.06 $27.06 $27.01 10
2021-11-23 $26.88 $27.00 $26.83 $27.00 $26.95 388
2021-11-22 $27.31 $27.31 $27.03 $27.03 $26.98 238
2021-11-19 $27.21 $27.21 $27.21 $27.21 $27.16 82
2021-11-18 $27.33 $27.33 $27.27 $27.27 $27.22 126
2021-11-17 $27.34 $27.35 $27.34 $27.35 $27.30 185
2021-11-16 $27.51 $27.51 $27.51 $27.51 $27.46 2
2021-11-15 $27.34 $27.36 $27.32 $27.32 $27.26 1,218
2021-11-12 $27.33 $27.33 $27.33 $27.33 $27.28 152
2021-11-11 $27.10 $27.10 $27.06 $27.06 $27.01 624
2021-11-10 $27.04 $27.09 $27.04 $27.09 $27.04 262
2021-11-09 $27.39 $27.39 $27.39 $27.39 $27.34 39
2021-11-08 $27.36 $27.36 $27.36 $27.36 $27.31 385
2021-11-05 $27.37 $27.37 $27.37 $27.37 $27.32 25
2021-11-04 $27.18 $27.23 $27.17 $27.23 $27.17 2,480
2021-11-03 $26.95 $27.04 $26.95 $27.04 $26.99 206
2021-11-02 $26.89 $26.89 $26.89 $26.89 $26.83 22
2021-11-01 $26.72 $26.75 $26.72 $26.75 $26.70 316
2021-10-29 $26.69 $26.79 $26.69 $26.79 $26.73 160
2021-10-28 $26.70 $26.70 $26.70 $26.70 $26.65 9
2021-10-27 $26.46 $26.47 $26.44 $26.44 $26.39 204
2021-10-26 $26.79 $26.79 $26.61 $26.61 $26.56 564
2021-10-25 $26.47 $26.63 $26.47 $26.63 $26.58 240
2021-10-22 $26.60 $26.60 $26.60 $26.60 $26.55 14
2021-10-21 $26.46 $26.46 $26.46 $26.46 $26.41 202
2021-10-20 $26.42 $26.42 $26.33 $26.33 $26.28 2,001
2021-10-19 $26.33 $26.33 $26.30 $26.33 $26.28 2,609
2021-10-18 $26.03 $26.18 $26.03 $26.18 $26.13 326
2021-10-15 $26.12 $26.12 $26.09 $26.09 $26.04 661
2021-10-14 $25.81 $25.90 $25.81 $25.90 $25.85 646
2021-10-13 $25.29 $25.42 $25.29 $25.42 $25.37 445
2021-10-12 $25.30 $25.30 $25.21 $25.22 $25.17 904
2021-10-11 $25.49 $25.49 $25.26 $25.26 $25.21 2,869
2021-10-08 $25.41 $25.42 $25.36 $25.36 $25.31 2,809
2021-10-07 $25.52 $25.63 $25.42 $25.42 $25.37 5,454

VANECK MORNINGSTAR ESG MOAT ETF (MOTE) News Headlines

Recent VANECK MORNINGSTAR ESG MOAT ETF (MOTE) News
Similar Companies to VANECK MORNINGSTAR ESG MOAT ETF (MOTE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.