VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
105.19
+0.25 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
105.42
+0.23 (0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.95 | 105.64 | 104.95 | 105.19 | 105.19 | 0.24% | 63,047 |
| Dec 4, 2025 | 104.70 | 105.03 | 104.22 | 104.94 | 104.94 | 0.23% | 84,826 |
| Dec 3, 2025 | 103.39 | 104.77 | 103.39 | 104.70 | 104.70 | 1.27% | 53,060 |
| Dec 2, 2025 | 103.08 | 103.79 | 102.73 | 103.39 | 103.39 | 0.72% | 640,356 |
| Dec 1, 2025 | 103.24 | 103.38 | 102.53 | 102.65 | 102.65 | -0.57% | 56,765 |
| Nov 28, 2025 | 102.93 | 103.34 | 102.90 | 103.24 | 103.24 | 0.35% | 338,311 |
| Nov 26, 2025 | 102.43 | 103.22 | 102.31 | 102.89 | 102.89 | 0.19% | 87,386 |
| Nov 25, 2025 | 100.98 | 102.86 | 100.98 | 102.69 | 102.69 | 1.88% | 77,949 |
| Nov 24, 2025 | 100.23 | 101.22 | 100.21 | 100.80 | 100.80 | 0.57% | 87,391 |
| Nov 21, 2025 | 98.25 | 100.75 | 98.25 | 100.23 | 100.23 | 2.40% | 213,371 |
| Nov 20, 2025 | 99.75 | 100.20 | 97.83 | 97.88 | 97.88 | -1.11% | 202,114 |
| Nov 19, 2025 | 99.12 | 99.49 | 98.57 | 98.98 | 98.98 | -0.13% | 896,717 |
| Nov 18, 2025 | 98.86 | 99.61 | 98.56 | 99.11 | 99.11 | -0.12% | 874,441 |
| Nov 17, 2025 | 100.13 | 100.60 | 98.98 | 99.23 | 99.23 | -1.09% | 892,127 |
| Nov 14, 2025 | 99.90 | 101.02 | 99.78 | 100.32 | 100.32 | -0.50% | 908,393 |
| Nov 13, 2025 | 101.61 | 102.15 | 100.67 | 100.82 | 100.82 | -1.08% | 765,071 |
| Nov 12, 2025 | 101.84 | 102.49 | 101.81 | 101.92 | 101.92 | 0.31% | 656,513 |
| Nov 11, 2025 | 100.65 | 101.88 | 100.64 | 101.61 | 101.61 | 1.01% | 654,131 |
| Nov 10, 2025 | 100.63 | 100.79 | 99.62 | 100.59 | 100.59 | 0.57% | 922,792 |
| Nov 7, 2025 | 99.59 | 100.03 | 99.02 | 100.02 | 100.02 | 0.20% | 1,349,228 |
| Nov 6, 2025 | 100.59 | 100.90 | 99.61 | 99.82 | 99.82 | -1.05% | 895,172 |
| Nov 5, 2025 | 100.14 | 101.24 | 99.90 | 100.88 | 100.88 | 0.43% | 1,317,902 |
| Nov 4, 2025 | 100.54 | 101.13 | 100.35 | 100.45 | 100.45 | -0.78% | 849,044 |
| Nov 3, 2025 | 102.14 | 102.14 | 100.64 | 101.24 | 101.24 | -0.48% | 893,656 |
| Oct 31, 2025 | 101.04 | 102.01 | 100.50 | 101.73 | 101.73 | 0.65% | 888,249 |
| Oct 30, 2025 | 101.03 | 102.14 | 101.00 | 101.07 | 101.07 | -0.19% | 967,837 |
| Oct 29, 2025 | 102.16 | 102.30 | 100.96 | 101.26 | 101.26 | -0.67% | 1,369,258 |
| Oct 28, 2025 | 102.97 | 102.97 | 101.92 | 101.94 | 101.94 | -0.88% | 925,929 |
| Oct 27, 2025 | 103.33 | 103.41 | 102.51 | 102.84 | 102.84 | 0.13% | 741,387 |
| Oct 24, 2025 | 103.27 | 103.29 | 102.70 | 102.71 | 102.71 | 0.17% | 685,446 |
| Oct 23, 2025 | 102.06 | 102.64 | 101.91 | 102.54 | 102.54 | 0.94% | 733,619 |
| Oct 22, 2025 | 102.24 | 102.53 | 101.53 | 101.59 | 101.59 | -0.78% | 997,714 |
| Oct 21, 2025 | 101.81 | 102.76 | 101.67 | 102.39 | 102.39 | 0.83% | 1,075,709 |
| Oct 20, 2025 | 100.86 | 101.83 | 100.84 | 101.55 | 101.55 | 1.17% | 846,937 |
| Oct 17, 2025 | 99.60 | 100.50 | 99.55 | 100.38 | 100.38 | 0.67% | 987,494 |
| Oct 16, 2025 | 100.69 | 100.90 | 99.32 | 99.71 | 99.71 | -0.30% | 1,361,618 |
| Oct 15, 2025 | 100.32 | 100.85 | 99.24 | 100.01 | 100.01 | 0.28% | 745,635 |
| Oct 14, 2025 | 98.43 | 100.32 | 98.34 | 99.73 | 99.73 | 0.48% | 1,006,622 |
| Oct 13, 2025 | 98.99 | 99.56 | 98.79 | 99.25 | 99.25 | 1.28% | 993,447 |
| Oct 10, 2025 | 100.57 | 100.88 | 98.00 | 98.00 | 98.00 | -2.41% | 1,601,193 |
| Oct 9, 2025 | 100.82 | 100.97 | 100.13 | 100.42 | 100.42 | -0.46% | 793,602 |
| Oct 8, 2025 | 100.32 | 101.03 | 99.94 | 100.88 | 100.88 | 0.80% | 600,412 |
| Oct 7, 2025 | 101.25 | 101.36 | 100.00 | 100.08 | 100.08 | -0.88% | 719,455 |
| Oct 6, 2025 | 101.39 | 101.52 | 100.68 | 100.97 | 100.97 | -0.14% | 729,985 |
| Oct 3, 2025 | 100.71 | 101.82 | 100.71 | 101.11 | 101.11 | 0.52% | 691,707 |
| Oct 2, 2025 | 100.43 | 100.95 | 100.24 | 100.59 | 100.59 | 0.12% | 739,071 |
| Oct 1, 2025 | 99.05 | 100.59 | 99.05 | 100.47 | 100.47 | 1.37% | 908,565 |
| Sep 30, 2025 | 98.35 | 99.21 | 98.20 | 99.11 | 99.11 | 0.66% | 684,780 |
| Sep 29, 2025 | 98.75 | 98.83 | 98.21 | 98.46 | 98.46 | 0.14% | 591,858 |
| Sep 26, 2025 | 97.51 | 98.40 | 97.43 | 98.32 | 98.32 | 1.24% | 542,857 |
| Sep 25, 2025 | 98.11 | 98.11 | 96.82 | 97.12 | 97.12 | -1.40% | 824,621 |
| Sep 24, 2025 | 98.88 | 98.89 | 98.32 | 98.50 | 98.50 | -0.41% | 598,466 |
| Sep 23, 2025 | 99.36 | 99.85 | 98.74 | 98.91 | 98.91 | -0.20% | 873,961 |
| Sep 22, 2025 | 98.86 | 99.30 | 98.67 | 99.11 | 99.11 | -0.03% | 983,229 |
| Sep 19, 2025 | 99.44 | 99.44 | 98.51 | 99.14 | 99.14 | 0.06% | 651,011 |
| Sep 18, 2025 | 98.88 | 99.35 | 98.60 | 99.08 | 99.08 | 1.02% | 812,269 |
| Sep 17, 2025 | 98.00 | 99.31 | 97.42 | 98.08 | 98.08 | 0.28% | 1,152,138 |
| Sep 16, 2025 | 97.71 | 98.12 | 97.45 | 97.81 | 97.81 | 0.31% | 705,360 |
| Sep 15, 2025 | 97.75 | 97.96 | 97.30 | 97.51 | 97.51 | 0.17% | 648,092 |
| Sep 12, 2025 | 98.71 | 98.71 | 97.27 | 97.34 | 97.34 | -1.49% | 559,786 |
| Sep 11, 2025 | 97.90 | 98.96 | 97.83 | 98.81 | 98.81 | 1.23% | 732,058 |
| Sep 10, 2025 | 98.52 | 98.52 | 97.40 | 97.61 | 97.61 | -0.73% | 600,314 |
| Sep 9, 2025 | 98.71 | 98.88 | 98.07 | 98.33 | 98.33 | -0.44% | 486,403 |
| Sep 8, 2025 | 98.80 | 98.80 | 97.84 | 98.76 | 98.76 | 0.23% | 676,361 |
| Sep 5, 2025 | 98.19 | 99.13 | 97.99 | 98.53 | 98.53 | 0.76% | 1,076,522 |
| Sep 4, 2025 | 97.37 | 97.82 | 96.67 | 97.79 | 97.79 | 0.29% | 819,971 |
| Sep 3, 2025 | 97.69 | 97.92 | 96.94 | 97.51 | 97.51 | 0.05% | 527,944 |
| Sep 2, 2025 | 97.16 | 97.52 | 96.62 | 97.46 | 97.46 | -1.05% | 464,437 |
| Aug 29, 2025 | 98.60 | 98.96 | 98.13 | 98.49 | 98.49 | -0.09% | 498,071 |
| Aug 28, 2025 | 98.95 | 98.99 | 98.28 | 98.58 | 98.58 | -0.21% | 627,615 |
| Aug 27, 2025 | 98.25 | 98.92 | 98.23 | 98.79 | 98.79 | 0.43% | 424,978 |
| Aug 26, 2025 | 98.31 | 98.77 | 98.23 | 98.37 | 98.37 | -0.03% | 488,968 |
| Aug 25, 2025 | 98.94 | 99.10 | 98.39 | 98.40 | 98.40 | -0.79% | 457,365 |
| Aug 22, 2025 | 97.33 | 99.48 | 97.15 | 99.18 | 99.18 | 2.41% | 531,845 |
| Aug 21, 2025 | 97.00 | 97.26 | 96.74 | 96.85 | 96.85 | -0.51% | 378,403 |
| Aug 20, 2025 | 97.66 | 97.91 | 96.85 | 97.35 | 97.35 | -0.41% | 644,339 |
| Aug 19, 2025 | 97.79 | 98.54 | 97.52 | 97.75 | 97.75 | 0.09% | 586,338 |
| Aug 18, 2025 | 97.61 | 98.01 | 97.50 | 97.66 | 97.66 | 0.05% | 466,232 |
| Aug 15, 2025 | 97.88 | 98.01 | 97.50 | 97.61 | 97.61 | -0.45% | 576,879 |
| Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,233 |
| Aug 13, 2025 | 97.59 | 98.85 | 97.52 | 98.80 | 98.80 | 1.67% | 639,526 |
| Aug 12, 2025 | 95.93 | 97.20 | 95.64 | 97.18 | 97.18 | 1.78% | 590,326 |
| Aug 11, 2025 | 96.21 | 96.61 | 95.36 | 95.48 | 95.48 | -0.67% | 587,606 |
| Aug 8, 2025 | 96.07 | 96.38 | 95.84 | 96.12 | 96.12 | 0.14% | 392,299 |
| Aug 7, 2025 | 96.79 | 97.06 | 95.57 | 95.99 | 95.99 | 0.07% | 523,304 |
| Aug 6, 2025 | 96.83 | 96.89 | 95.72 | 95.92 | 95.92 | -0.92% | 614,912 |
| Aug 5, 2025 | 97.21 | 97.35 | 96.43 | 96.81 | 96.81 | -0.18% | 598,872 |
| Aug 4, 2025 | 96.29 | 97.08 | 96.09 | 96.98 | 96.98 | 1.18% | 541,662 |
| Aug 1, 2025 | 95.92 | 96.23 | 94.92 | 95.85 | 95.85 | -0.99% | 658,900 |
| Jul 31, 2025 | 97.88 | 98.29 | 96.66 | 96.81 | 96.81 | -1.42% | 531,935 |
| Jul 30, 2025 | 99.05 | 99.22 | 97.70 | 98.20 | 98.20 | -0.67% | 535,181 |
| Jul 29, 2025 | 99.32 | 99.39 | 98.61 | 98.86 | 98.86 | -0.18% | 380,278 |
| Jul 28, 2025 | 99.36 | 99.42 | 98.88 | 99.04 | 99.04 | -0.17% | 990,183 |
| Jul 25, 2025 | 99.10 | 99.30 | 98.44 | 99.21 | 99.21 | 0.24% | 407,726 |
| Jul 24, 2025 | 98.87 | 99.46 | 98.87 | 98.97 | 98.97 | 0.53% | 716,913 |
| Jul 23, 2025 | 98.07 | 98.49 | 97.78 | 98.45 | 98.45 | 1.18% | 634,694 |
| Jul 22, 2025 | 95.75 | 97.41 | 95.75 | 97.30 | 97.30 | 1.51% | 769,774 |
| Jul 21, 2025 | 96.30 | 96.73 | 95.85 | 95.85 | 95.85 | -0.26% | 796,642 |
| Jul 18, 2025 | 96.75 | 96.82 | 95.78 | 96.10 | 96.10 | -0.35% | 690,305 |
| Jul 17, 2025 | 95.20 | 96.52 | 95.20 | 96.44 | 96.44 | 1.11% | 556,660 |