VanEck Morningstar Wide Moat ETF (MOAT)

BATS: MOAT · Real-Time Price · USD

103.79

-1.31 (-1.25%)

At close: Mar 5, 2026, 4:00 PM EST

103.79

0.00 (0.00%)

Pre-market: Mar 6, 2026, 8:02 AM EST

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	104.69	104.96	103.37	103.79	103.79	-1.25%	197,594
Mar 4, 2026	105.50	105.86	105.01	105.10	105.10	-0.23%	161,251
Mar 3, 2026	104.75	105.95	103.83	105.34	105.34	-1.04%	282,102
Mar 2, 2026	105.75	106.94	105.66	106.45	106.45	-0.45%	200,884
Feb 27, 2026	105.84	106.97	105.70	106.93	106.93	-0.06%	109,677
Feb 26, 2026	106.14	107.05	106.09	106.99	106.99	0.82%	150,952
Feb 25, 2026	106.09	106.27	105.39	106.12	106.12	-0.04%	799,126
Feb 24, 2026	105.18	106.59	105.18	106.16	106.16	0.88%	93,843
Feb 23, 2026	105.63	105.92	104.58	105.23	105.23	-0.98%	146,120
Feb 20, 2026	105.63	106.94	105.50	106.27	106.27	0.10%	191,957
Feb 19, 2026	105.92	106.16	105.42	106.16	106.16	0.05%	112,156
Feb 18, 2026	105.31	106.24	105.01	106.11	106.11	0.78%	94,936
Feb 17, 2026	105.55	106.09	104.39	105.29	105.29	-0.27%	179,177
Feb 13, 2026	104.57	106.17	104.53	105.57	105.57	0.99%	197,828
Feb 12, 2026	105.97	106.23	104.18	104.53	104.53	-1.12%	103,418
Feb 11, 2026	106.45	106.45	105.10	105.71	105.71	-0.30%	70,136
Feb 10, 2026	105.86	106.89	105.75	106.03	106.03	0.27%	74,174
Feb 9, 2026	105.53	105.93	104.65	105.74	105.74	0.20%	69,786
Feb 6, 2026	104.28	105.63	104.22	105.53	105.53	1.77%	85,914
Feb 5, 2026	104.40	104.95	103.48	103.69	103.69	-1.63%	106,329
Feb 4, 2026	103.62	105.77	103.62	105.41	105.41	1.91%	144,258
Feb 3, 2026	105.08	105.08	102.61	103.43	103.43	-1.61%	120,312
Feb 2, 2026	104.57	105.32	104.35	105.12	105.12	0.35%	881,703
Jan 30, 2026	104.55	105.08	104.00	104.75	104.75	-0.26%	928,411
Jan 29, 2026	105.75	105.88	104.26	105.02	105.02	-1.01%	1,013,585
Jan 28, 2026	106.76	107.15	105.94	106.09	106.09	-0.78%	1,175,767
Jan 27, 2026	107.06	107.32	106.74	106.92	106.92	-0.22%	749,453
Jan 26, 2026	107.09	107.38	106.98	107.16	107.16	0.17%	561,967
Jan 23, 2026	107.46	107.58	106.72	106.98	106.98	-0.53%	611,273
Jan 22, 2026	107.26	108.10	107.26	107.55	107.55	0.59%	621,397
Jan 21, 2026	105.93	107.17	105.68	106.92	106.92	1.31%	968,064
Jan 20, 2026	105.63	106.37	105.34	105.54	105.54	-1.31%	813,713
Jan 16, 2026	107.64	107.72	106.91	106.94	106.94	-0.68%	796,846
Jan 15, 2026	107.79	107.98	107.05	107.67	107.67	0.37%	1,043,237
Jan 14, 2026	106.60	107.30	106.47	107.27	107.27	0.44%	904,451
Jan 13, 2026	107.52	107.63	106.42	106.80	106.80	-0.48%	759,065
Jan 12, 2026	106.98	107.44	106.74	107.32	107.32	0.07%	651,839
Jan 9, 2026	106.45	107.38	106.29	107.25	107.25	0.90%	704,107
Jan 8, 2026	105.25	106.55	105.02	106.29	106.29	0.99%	724,031
Jan 7, 2026	106.07	106.49	105.21	105.25	105.25	-0.80%	842,721
Jan 6, 2026	104.68	106.20	104.67	106.10	106.10	1.19%	873,994
Jan 5, 2026	103.67	105.30	103.61	104.85	104.85	1.28%	1,005,915
Jan 2, 2026	104.01	104.01	102.84	103.52	103.52	-0.04%	860,870
Dec 31, 2025	104.22	104.22	103.53	103.56	103.56	-0.72%	366,537
Dec 30, 2025	104.30	104.61	104.17	104.31	104.31	-0.08%	469,295
Dec 29, 2025	104.42	104.82	104.15	104.39	104.39	-0.29%	576,004
Dec 26, 2025	104.63	104.76	104.32	104.69	104.69	-0.01%	693,896
Dec 24, 2025	104.22	104.82	104.22	104.70	104.70	0.49%	599,102
Dec 23, 2025	104.42	104.50	103.92	104.19	104.19	-0.37%	544,643
Dec 22, 2025	103.93	104.71	103.86	104.58	104.58	-0.39%	1,098,963
Dec 19, 2025	104.49	105.37	104.49	104.99	103.59	0.24%	702,342
Dec 18, 2025	104.99	105.61	104.43	104.74	103.34	0.33%	805,240
Dec 17, 2025	105.04	105.72	104.32	104.40	103.00	-0.62%	813,653
Dec 16, 2025	105.53	105.76	104.52	105.05	103.65	-0.53%	986,871
Dec 15, 2025	106.03	106.14	105.17	105.61	104.20	0.05%	991,323
Dec 12, 2025	106.49	106.84	105.33	105.56	104.15	-0.77%	1,161,983
Dec 11, 2025	105.60	106.43	105.60	106.38	104.96	0.58%	920,260
Dec 10, 2025	103.97	106.08	103.97	105.77	104.36	1.73%	1,068,144
Dec 9, 2025	104.26	104.73	103.95	103.97	102.58	-0.34%	962,841
Dec 8, 2025	105.29	105.34	104.21	104.32	102.93	-0.83%	653,502
Dec 5, 2025	104.95	105.65	104.95	105.19	103.78	0.24%	637,453
Dec 4, 2025	104.70	105.03	104.22	104.94	103.54	0.23%	800,139
Dec 3, 2025	103.61	104.78	103.61	104.70	103.30	1.27%	720,366
Dec 2, 2025	103.08	103.79	102.73	103.39	102.01	0.72%	640,357
Dec 1, 2025	102.53	103.39	102.53	102.65	101.28	-0.57%	579,317
Nov 28, 2025	102.93	103.34	102.90	103.24	101.86	0.35%	338,311
Nov 26, 2025	102.42	103.22	102.29	102.89	101.51	0.19%	751,856
Nov 25, 2025	100.98	102.87	100.98	102.69	101.32	1.88%	637,943
Nov 24, 2025	100.56	101.23	100.21	100.80	99.45	0.57%	811,752
Nov 21, 2025	98.25	100.78	98.25	100.23	98.89	2.40%	1,195,828
Nov 20, 2025	99.75	100.21	97.83	97.88	96.57	-1.11%	1,520,964
Nov 19, 2025	99.12	99.49	98.57	98.98	97.66	-0.13%	896,717
Nov 18, 2025	98.86	99.61	98.56	99.11	97.78	-0.12%	874,441
Nov 17, 2025	100.13	100.60	98.98	99.23	97.90	-1.09%	892,127
Nov 14, 2025	99.90	101.02	99.78	100.32	98.98	-0.50%	908,393
Nov 13, 2025	101.61	102.15	100.67	100.82	99.47	-1.08%	765,071
Nov 12, 2025	101.84	102.49	101.81	101.92	100.56	0.31%	656,513
Nov 11, 2025	100.65	101.88	100.64	101.61	100.25	1.01%	654,131
Nov 10, 2025	100.63	100.79	99.62	100.59	99.25	0.57%	922,792
Nov 7, 2025	99.59	100.03	99.02	100.02	98.68	0.20%	1,349,228
Nov 6, 2025	100.59	100.90	99.61	99.82	98.49	-1.05%	895,172
Nov 5, 2025	100.14	101.24	99.90	100.88	99.53	0.43%	1,317,902
Nov 4, 2025	100.54	101.13	100.35	100.45	99.11	-0.78%	849,044
Nov 3, 2025	102.14	102.14	100.64	101.24	99.89	-0.48%	893,656
Oct 31, 2025	101.04	102.01	100.50	101.73	100.37	0.65%	888,249
Oct 30, 2025	101.03	102.14	101.00	101.07	99.72	-0.19%	967,837
Oct 29, 2025	102.16	102.30	100.96	101.26	99.91	-0.67%	1,369,258
Oct 28, 2025	102.97	102.97	101.92	101.94	100.58	-0.88%	925,929
Oct 27, 2025	103.33	103.41	102.51	102.84	101.46	0.13%	741,387
Oct 24, 2025	103.27	103.29	102.70	102.71	101.34	0.17%	685,446
Oct 23, 2025	102.06	102.64	101.91	102.54	101.17	0.94%	733,619
Oct 22, 2025	102.24	102.53	101.53	101.59	100.23	-0.78%	997,714
Oct 21, 2025	101.81	102.76	101.67	102.39	101.02	0.83%	1,075,709
Oct 20, 2025	100.86	101.83	100.84	101.55	100.19	1.17%	846,937
Oct 17, 2025	99.60	100.50	99.55	100.38	99.04	0.67%	987,494
Oct 16, 2025	100.69	100.90	99.32	99.71	98.38	-0.30%	1,361,618
Oct 15, 2025	100.32	100.85	99.24	100.01	98.67	0.28%	745,635
Oct 14, 2025	98.43	100.32	98.34	99.73	98.40	0.48%	1,006,622
Oct 13, 2025	98.99	99.56	98.79	99.25	97.92	1.28%	993,447
Oct 10, 2025	100.57	100.88	98.00	98.00	96.69	-2.41%	1,601,193