VanEck Morningstar Wide Moat ETF (MOAT)

BATS: MOAT · Real-Time Price · USD

103.12

+0.96 (0.94%)

At close: Jun 26, 2026, 4:00 PM EDT

103.29

+0.17 (0.16%)

After-hours: Jun 26, 2026, 8:00 PM EDT

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	101.85	103.64	101.85	103.12	103.12	0.94%	129,353
Jun 25, 2026	102.48	103.60	102.03	102.16	102.16	0.02%	131,998
Jun 24, 2026	101.29	102.93	101.29	102.14	102.14	1.05%	101,536
Jun 23, 2026	100.99	101.44	100.59	101.08	101.08	0.09%	84,493
Jun 22, 2026	102.00	102.19	100.86	100.99	100.99	-1.11%	158,887
Jun 18, 2026	101.93	102.41	101.57	102.12	102.12	0.81%	131,621
Jun 17, 2026	103.61	104.07	101.10	101.30	101.30	-2.23%	259,355
Jun 16, 2026	103.83	104.36	103.52	103.61	103.61	-0.37%	633,081
Jun 15, 2026	103.91	104.64	103.87	103.99	103.99	1.08%	120,500
Jun 12, 2026	102.57	103.12	101.77	102.88	102.88	0.41%	130,382
Jun 11, 2026	101.40	102.78	100.82	102.46	102.46	1.16%	239,930
Jun 10, 2026	102.47	102.93	101.28	101.29	101.29	-1.29%	174,803
Jun 9, 2026	102.00	103.39	100.85	102.61	102.61	0.84%	1,151,623
Jun 8, 2026	102.46	102.62	101.66	101.76	101.76	-0.28%	77,328
Jun 5, 2026	103.45	103.49	101.76	102.05	102.05	-1.39%	104,394
Jun 4, 2026	102.04	104.08	102.04	103.49	103.49	0.88%	81,374
Jun 3, 2026	103.25	103.25	102.43	102.59	102.59	-1.37%	906,545
Jun 2, 2026	104.10	104.39	103.38	104.02	104.02	-0.75%	88,448
Jun 1, 2026	103.85	104.97	103.59	104.81	104.81	1.05%	114,422
May 29, 2026	103.07	104.06	102.84	103.72	103.72	0.77%	106,974
May 28, 2026	102.13	103.12	101.51	102.93	102.93	1.02%	84,357
May 27, 2026	102.06	102.82	101.76	101.89	101.89	-0.21%	107,090
May 26, 2026	102.38	102.52	101.92	102.10	102.10	-0.14%	627,657
May 22, 2026	101.67	102.82	101.66	102.24	102.24	1.01%	104,299
May 21, 2026	100.53	101.41	99.61	101.22	101.22	0.08%	131,788
May 20, 2026	100.00	101.18	98.83	101.14	101.14	1.39%	166,186
May 19, 2026	100.26	101.01	99.68	99.75	99.75	-0.66%	160,913
May 18, 2026	99.23	100.85	99.23	100.41	100.41	1.13%	155,363
May 15, 2026	99.21	99.79	99.02	99.29	99.29	-0.41%	990,984
May 14, 2026	99.68	100.35	99.28	99.70	99.70	0.24%	887,858
May 13, 2026	99.68	99.68	98.97	99.46	99.46	-0.46%	753,928
May 12, 2026	99.98	100.19	99.19	99.92	99.92	-0.12%	841,741
May 11, 2026	101.22	101.32	99.92	100.04	100.04	-1.47%	952,071
May 8, 2026	101.66	101.75	100.63	101.53	101.53	-0.09%	603,188
May 7, 2026	101.65	102.37	101.25	101.62	101.62	0.62%	941,601
May 6, 2026	100.51	101.18	100.21	100.99	100.99	1.07%	1,734,049
May 5, 2026	99.69	100.21	98.71	99.92	99.92	0.61%	1,083,236
May 4, 2026	99.86	100.53	99.19	99.32	99.32	-0.78%	935,268
May 1, 2026	101.22	101.46	100.06	100.10	100.10	-0.27%	1,013,481
Apr 30, 2026	99.89	100.50	99.18	100.37	100.37	0.40%	991,949
Apr 29, 2026	100.28	100.32	99.50	99.97	99.97	-0.12%	681,445
Apr 28, 2026	100.70	101.20	99.98	100.09	100.09	-0.83%	665,363
Apr 27, 2026	100.83	101.55	100.83	100.93	100.93	-0.04%	1,008,791
Apr 24, 2026	100.97	101.07	100.48	100.97	100.97	0.22%	1,077,319
Apr 23, 2026	101.12	101.31	99.69	100.75	100.75	-0.95%	1,547,323
Apr 22, 2026	102.70	102.85	101.49	101.72	101.72	0.09%	1,017,054
Apr 21, 2026	102.62	103.30	101.44	101.63	101.63	-0.84%	808,751
Apr 20, 2026	102.10	102.61	101.97	102.49	102.49	0.19%	656,168
Apr 17, 2026	102.00	103.14	102.00	102.30	102.30	1.14%	927,855
Apr 16, 2026	101.29	101.86	100.83	101.15	101.15	0.14%	711,788
Apr 15, 2026	100.52	101.27	100.32	101.01	101.01	0.77%	758,147
Apr 14, 2026	99.52	100.43	99.45	100.24	100.24	0.94%	559,812
Apr 13, 2026	97.29	99.34	97.09	99.31	99.31	1.71%	722,690
Apr 10, 2026	99.02	99.02	97.44	97.64	97.64	-1.23%	850,051
Apr 9, 2026	98.19	99.13	97.46	98.86	98.86	0.26%	1,171,934
Apr 8, 2026	99.05	99.54	98.22	98.60	98.60	2.22%	795,500
Apr 7, 2026	96.59	96.79	95.84	96.46	96.46	-0.53%	2,155,567
Apr 6, 2026	96.34	97.03	96.22	96.97	96.97	0.42%	730,324
Apr 2, 2026	95.25	97.31	94.94	96.56	96.56	0.11%	1,091,862
Apr 1, 2026	96.94	97.15	96.10	96.45	96.45	-0.26%	1,546,213
Mar 31, 2026	95.56	96.93	94.84	96.70	96.70	2.13%	1,961,169
Mar 30, 2026	95.15	95.65	94.28	94.68	94.68	0.41%	1,396,564
Mar 27, 2026	95.59	95.65	94.07	94.29	94.29	-1.95%	1,225,402
Mar 26, 2026	96.11	97.53	96.08	96.17	96.17	-0.63%	1,864,284
Mar 25, 2026	97.34	97.70	95.79	96.78	96.78	0.41%	992,260
Mar 24, 2026	96.86	97.12	95.98	96.39	96.39	-1.19%	1,628,211
Mar 23, 2026	98.47	99.21	97.55	97.55	97.55	0.47%	2,516,474
Mar 20, 2026	98.01	98.01	96.53	97.09	97.09	-0.90%	1,453,768
Mar 19, 2026	97.57	98.65	97.47	97.97	97.97	-0.34%	1,896,746
Mar 18, 2026	99.42	99.52	98.27	98.30	98.30	-1.59%	1,075,367
Mar 17, 2026	99.91	100.84	99.84	99.89	99.89	0.46%	1,014,272
Mar 16, 2026	99.24	99.95	99.13	99.43	99.43	0.94%	1,103,548
Mar 13, 2026	98.86	99.57	98.33	98.50	98.50	0.06%	1,283,042
Mar 12, 2026	99.99	100.29	98.44	98.44	98.44	-2.34%	1,798,767
Mar 11, 2026	101.67	101.91	100.45	100.80	100.80	-0.84%	1,131,731
Mar 10, 2026	102.53	102.96	101.15	101.66	101.66	-1.06%	1,649,562
Mar 9, 2026	101.73	103.02	100.34	102.74	102.74	-0.06%	1,847,450
Mar 6, 2026	102.67	103.06	101.71	102.80	102.80	-0.95%	1,567,289
Mar 5, 2026	104.42	104.95	103.37	103.79	103.79	-1.25%	1,876,029
Mar 4, 2026	105.70	105.86	105.01	105.10	105.10	-0.23%	1,440,174
Mar 3, 2026	104.75	105.96	103.83	105.34	105.34	-1.04%	1,977,544
Mar 2, 2026	105.70	106.95	105.64	106.45	106.45	-0.45%	1,282,256
Feb 27, 2026	105.84	106.98	105.72	106.93	106.93	-0.06%	891,065
Feb 26, 2026	106.42	107.05	106.10	106.99	106.99	0.82%	1,115,241
Feb 25, 2026	106.09	106.27	105.39	106.12	106.12	-0.04%	799,253
Feb 24, 2026	105.18	106.59	105.18	106.16	106.16	0.88%	824,757
Feb 23, 2026	105.63	105.92	104.59	105.23	105.23	-0.98%	938,617
Feb 20, 2026	105.63	106.94	105.50	106.27	106.27	0.10%	1,227,443
Feb 19, 2026	105.92	106.16	105.43	106.16	106.16	0.05%	783,774
Feb 18, 2026	105.31	106.23	105.04	106.11	106.11	0.78%	747,954
Feb 17, 2026	105.55	106.17	104.39	105.29	105.29	-0.27%	1,270,184
Feb 13, 2026	105.03	106.17	104.82	105.57	105.57	0.99%	1,487,580
Feb 12, 2026	105.97	106.23	104.18	104.53	104.53	-1.12%	1,085,496
Feb 11, 2026	106.42	106.42	105.10	105.71	105.71	-0.30%	758,051
Feb 10, 2026	105.86	106.89	105.75	106.03	106.03	0.27%	689,871
Feb 9, 2026	105.10	105.94	104.64	105.74	105.74	0.20%	558,315
Feb 6, 2026	104.28	105.65	104.22	105.53	105.53	1.77%	896,509
Feb 5, 2026	104.40	104.96	103.47	103.69	103.69	-1.63%	1,093,181
Feb 4, 2026	103.62	105.77	103.62	105.41	105.41	1.91%	1,304,273
Feb 3, 2026	104.71	105.06	102.55	103.43	103.43	-1.61%	998,961