S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ve Moat Etf (MOTU)
Ve Moat Etf (MOTU) Historical

MOTU Ve Moat Etf

20.285

-0.15 (-0.73%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MOTU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.285	-0.15	-0.73%	20.36	20.46	20.2025	20
Jun 13 2024	20.435	-0.20	-0.95%	20.435	20.435	20.435	1,100
Jun 12 2024	20.63	0.26	1.28%	20.555	20.87	20.485	1,065
Jun 11 2024	20.37	-0.11	-0.54%	20.42	20.46	20.3025	730
Jun 10 2024	20.48	-0.19	-0.91%	20.585	20.9275	20.48	120
Jun 07 2024	20.6675	-0.06	-0.30%	20.6675	20.6675	20.6675	0
Jun 06 2024	20.73	0.15	0.70%	20.73	20.73	20.73	0
Jun 05 2024	20.585	0.07	0.37%	20.625	20.9425	20.51	5,334
Jun 04 2024	20.51	-0.03	-0.13%	20.57	20.57	20.51	526
Jun 03 2024	20.5375	0.26	1.27%	20.63	20.945	20.196	607
May 31 2024	20.28	-0.07	-0.32%	20.28	20.28	20.28	0
May 30 2024	20.345	-0.12	-0.59%	20.26	20.69	20.0525	4,966
May 29 2024	20.465	-0.28	-1.35%	20.70	20.905	20.232	224
May 28 2024	20.745	-0.20	-0.93%	20.80	20.805	20.745	170
May 24 2024	20.94	-0.04	-0.19%	20.99	21.3325	20.855	465
May 23 2024	20.98	-0.27	-1.27%	20.98	20.98	20.98	0
May 22 2024	21.25	0.09	0.40%	21.235	21.4225	21.01	20
May 21 2024	21.165	-0.17	-0.81%	21.30	21.5025	21.005	720
May 20 2024	21.3375	0.09	0.41%	21.3375	21.3375	21.3375	0
May 17 2024	21.25	-0.07	-0.30%	21.23	21.275	21.23	4,500
May 16 2024	21.315	0.05	0.24%	21.325	21.5175	21.1675	150
May 15 2024	21.265	0.19	0.88%	21.265	21.265	21.265	4,000
May 14 2024	21.08	0.07	0.36%	21.08	21.08	21.08	0
May 13 2024	21.005	0.11	0.55%	21.005	21.005	21.005	0
May 10 2024	20.89	0.08	0.40%	20.89	20.89	20.89	0
May 09 2024	20.8075	0.17	0.84%	20.8075	20.8075	20.8075	0
May 08 2024	20.635	-0.07	-0.31%	20.635	20.635	20.635	0
May 07 2024	20.70	0.25	1.20%	20.77	20.7875	20.4725	3,618
May 03 2024	20.455	0.22	1.11%	20.455	20.455	20.455	0
May 02 2024	20.23	0.09	0.43%	20.345	20.4575	20.145	270
May 01 2024	20.1425	-0.31	-1.50%	20.15	20.34	20.112	43
Apr 30 2024	20.45	-0.11	-0.51%	20.665	20.6975	20.315	214,445
Apr 29 2024	20.555	0.09	0.44%	20.555	20.555	20.555	0
Apr 26 2024	20.465	0.25	1.26%	20.37	20.5975	19.9425	50
Apr 25 2024	20.21	-0.14	-0.66%	20.655	20.655	19.875	31,748
Apr 24 2024	20.345	-0.04	-0.20%	20.415	20.5125	19.9325	27
Apr 23 2024	20.385	0.28	1.39%	20.345	20.4025	20.345	60
Apr 22 2024	20.105	0.07	0.32%	20.24	20.305	20.0025	1,738
Apr 19 2024	20.04	-0.01	-0.05%	19.842	20.123	19.765	186
Apr 18 2024	20.05	0.07	0.35%	20.05	20.05	20.05	0
Apr 17 2024	19.98	-0.12	-0.58%	20.17	20.24	19.975	35,965
Apr 16 2024	20.0975	-0.27	-1.34%	20.22	20.2675	20.0175	3,621
Apr 15 2024	20.37	-0.12	-0.59%	20.30	20.6175	20.28	6,946
Apr 12 2024	20.49	-0.08	-0.36%	20.835	20.835	20.325	70,010
Apr 11 2024	20.565	-0.17	-0.80%	20.70	20.75	20.54	500
Apr 10 2024	20.73	-0.21	-1.00%	20.70	20.935	20.60	600
Apr 09 2024	20.94	-0.01	-0.05%	20.90	21.1325	20.7475	6,453
Apr 08 2024	20.95	0.08	0.38%	20.95	20.95	20.95	0
Apr 05 2024	20.87	-0.25	-1.16%	20.895	20.9175	20.3775	290
Apr 04 2024	21.115	0.11	0.55%	21.01	21.2725	20.98	1,176
Apr 03 2024	21.00	-0.02	-0.10%	21.00	21.20	20.9475	35,729
Apr 02 2024	21.02	-0.35	-1.64%	21.20	21.3225	20.9525	1,296
Mar 28 2024	21.37	0.28	1.33%	21.30	21.5025	21.2275	4,303
Mar 27 2024	21.09	-0.92	-4.18%	21.10	21.2575	21.02	861
Mar 26 2024	22.01	1.03	4.88%	21.06	22.01	20.9625	7,608
Mar 25 2024	20.985	-0.08	-0.37%	21.06	21.225	20.965	510
Mar 22 2024	21.0625	-0.23	-1.07%	21.21	21.27	21.0225	6,106
Mar 21 2024	21.29	0.36	1.70%	21.29	21.29	21.29	0
Mar 20 2024	20.935	0.04	0.22%	20.98	21.0425	20.725	35
Mar 19 2024	20.89	-0.02	-0.10%	20.94	20.9875	20.6175	516
Mar 18 2024	20.91	0.15	0.70%	20.80	21.0775	20.58	1,693

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions