VanEck Morningstar Wide Moat Value ETF (MVAL)

BATS: MVAL · Real-Time Price · USD

36.04

-0.36 (-1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

36.04

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.15	36.18	36.04	36.04	36.04	-1.00%	4,087
Apr 27, 2026	36.41	36.41	36.41	36.41	36.41	-0.06%	152
Apr 24, 2026	36.43	36.43	36.43	36.43	36.43	-0.56%	304
Apr 23, 2026	36.64	36.64	36.64	36.64	36.64	-0.04%	78
Apr 22, 2026	36.85	36.92	36.65	36.65	36.65	-0.16%	1,011
Apr 21, 2026	36.71	36.71	36.71	36.71	36.71	-1.18%	345
Apr 20, 2026	37.15	37.15	37.15	37.15	37.15	0.03%	70
Apr 17, 2026	37.25	37.25	37.14	37.14	37.14	0.87%	528
Apr 16, 2026	36.82	36.82	36.82	36.82	36.82	0.03%	147
Apr 15, 2026	36.81	36.81	36.81	36.81	36.81	-0.03%	247
Apr 14, 2026	36.82	36.82	36.82	36.82	36.82	0.65%	86
Apr 13, 2026	36.51	36.58	36.50	36.58	36.58	0.90%	680
Apr 10, 2026	36.26	36.26	36.26	36.26	36.26	-1.05%	5
Apr 9, 2026	36.64	36.64	36.64	36.64	36.64	1.29%	140
Apr 8, 2026	36.17	36.17	36.17	36.17	36.17	2.09%	9
Apr 7, 2026	35.43	35.43	35.43	35.43	35.43	-1.06%	138
Apr 6, 2026	35.81	35.81	35.81	35.81	35.81	0.64%	96
Apr 2, 2026	35.38	35.58	35.38	35.58	35.58	-0.12%	1,161
Apr 1, 2026	35.43	35.63	35.43	35.63	35.62	0.19%	2,088
Mar 31, 2026	35.56	35.56	35.56	35.56	35.56	1.69%	23
Mar 30, 2026	34.97	34.97	34.97	34.97	34.97	0.09%	64
Mar 27, 2026	34.94	34.94	34.94	34.94	34.94	-0.83%	109
Mar 26, 2026	35.41	35.41	35.23	35.23	35.23	-0.36%	378
Mar 25, 2026	35.36	35.36	35.36	35.36	35.35	0.69%	115
Mar 24, 2026	35.02	35.25	35.02	35.11	35.11	-0.61%	380
Mar 23, 2026	35.50	35.68	35.33	35.33	35.33	0.41%	3,638
Mar 20, 2026	35.43	35.43	35.11	35.19	35.19	-1.00%	2,086
Mar 19, 2026	35.44	35.54	35.39	35.54	35.54	-0.26%	1,633
Mar 18, 2026	35.87	35.89	35.62	35.63	35.63	-1.61%	1,298
Mar 17, 2026	36.37	36.39	36.22	36.22	36.22	0.31%	3,253
Mar 16, 2026	36.11	36.15	35.99	36.11	36.11	0.82%	2,893
Mar 13, 2026	35.98	35.98	35.81	35.81	35.81	0.22%	1,050
Mar 12, 2026	35.81	35.81	35.73	35.73	35.73	-2.22%	1,968
Mar 11, 2026	36.55	36.55	36.55	36.55	36.55	-0.86%	657
Mar 10, 2026	37.06	37.25	36.86	36.86	36.86	-0.81%	1,146
Mar 9, 2026	36.84	37.18	36.64	37.17	37.17	0.01%	1,657
Mar 6, 2026	36.89	37.16	36.89	37.16	37.16	-0.92%	569
Mar 5, 2026	37.64	37.64	37.39	37.51	37.51	-1.97%	1,540
Mar 4, 2026	38.33	38.36	38.26	38.26	38.26	-0.45%	1,328
Mar 3, 2026	38.43	38.55	38.09	38.43	38.43	-1.74%	2,929
Mar 2, 2026	39.17	39.17	39.00	39.11	39.11	-0.71%	1,763
Feb 27, 2026	39.23	39.39	39.23	39.39	39.39	0.09%	1,158
Feb 26, 2026	39.16	39.36	39.16	39.36	39.36	0.21%	1,640
Feb 25, 2026	39.20	39.28	39.15	39.28	39.28	-0.82%	4,602
Feb 24, 2026	39.58	39.60	39.50	39.60	39.60	0.78%	1,613
Feb 23, 2026	39.05	39.29	39.05	39.29	39.29	-0.09%	1,056
Feb 20, 2026	39.25	39.33	39.18	39.33	39.33	0.34%	1,411
Feb 19, 2026	39.02	39.20	38.99	39.20	39.20	-0.23%	1,012
Feb 18, 2026	39.22	39.29	39.11	39.29	39.29	0.75%	614
Feb 17, 2026	39.24	39.24	38.82	38.99	38.99	-0.43%	5,079
Feb 13, 2026	39.12	39.17	39.12	39.16	39.16	0.45%	1,086
Feb 12, 2026	39.45	39.45	38.99	38.99	38.99	-0.65%	6,201
Feb 11, 2026	39.24	39.24	39.24	39.24	39.24	0.36%	6
Feb 10, 2026	39.15	39.29	39.10	39.10	39.10	0.56%	4,038
Feb 9, 2026	38.98	38.98	38.88	38.88	38.88	-0.27%	541
Feb 6, 2026	38.87	38.99	38.81	38.99	38.99	1.84%	4,053
Feb 5, 2026	38.26	38.29	38.26	38.29	38.29	-1.10%	541
Feb 4, 2026	38.84	38.84	38.71	38.71	38.71	2.01%	1,749
Feb 3, 2026	37.95	37.95	37.95	37.95	37.95	-0.08%	116
Feb 2, 2026	37.82	37.99	37.72	37.98	37.98	0.88%	2,568
Jan 30, 2026	37.63	37.65	37.63	37.65	37.65	0.34%	360
Jan 29, 2026	37.52	37.52	37.52	37.52	37.52	-0.47%	197
Jan 28, 2026	37.94	37.95	37.70	37.70	37.70	-1.02%	1,362
Jan 27, 2026	38.08	38.08	38.08	38.08	38.08	-	23
Jan 26, 2026	38.08	38.08	38.08	38.08	38.08	0.02%	6
Jan 23, 2026	38.08	38.08	38.08	38.08	38.08	-0.81%	87
Jan 22, 2026	38.41	38.41	38.39	38.39	38.39	0.29%	116
Jan 21, 2026	37.92	38.28	37.92	38.28	38.28	1.28%	766
Jan 20, 2026	37.66	37.79	37.64	37.79	37.79	-0.67%	1,905
Jan 16, 2026	38.15	38.16	38.05	38.05	38.05	-0.91%	2,874
Jan 15, 2026	38.44	38.44	38.40	38.40	38.40	0.43%	313
Jan 14, 2026	38.23	38.23	38.23	38.23	38.23	0.87%	383
Jan 13, 2026	38.05	38.21	37.81	37.91	37.91	-0.28%	2,231
Jan 12, 2026	37.76	38.01	37.76	38.01	38.01	0.31%	422
Jan 9, 2026	37.86	37.90	37.84	37.90	37.90	0.92%	3,831
Jan 8, 2026	37.55	37.55	37.55	37.55	37.55	1.33%	153
Jan 7, 2026	37.31	37.31	37.06	37.06	37.06	-1.11%	889
Jan 6, 2026	37.22	37.47	37.22	37.47	37.47	1.54%	164
Jan 5, 2026	36.91	36.91	36.91	36.91	36.91	1.08%	351
Jan 2, 2026	36.28	36.51	36.28	36.51	36.51	0.74%	546
Dec 31, 2025	36.24	36.24	36.24	36.24	36.24	-0.58%	-
Dec 30, 2025	36.46	36.46	36.46	36.46	36.46	0.07%	64
Dec 29, 2025	36.43	36.43	36.43	36.43	36.43	-0.25%	9
Dec 26, 2025	36.52	36.52	36.52	36.52	36.52	-0.11%	42
Dec 24, 2025	36.50	36.56	36.50	36.56	36.56	0.70%	506
Dec 23, 2025	36.31	36.31	36.31	36.31	36.31	-0.52%	37
Dec 22, 2025	36.49	36.49	36.49	36.49	36.49	-0.77%	148
Dec 19, 2025	36.78	36.78	36.78	36.78	36.14	-0.03%	40
Dec 18, 2025	36.99	37.01	36.79	36.79	36.16	0.32%	2,016
Dec 17, 2025	37.04	37.04	36.67	36.67	36.04	-0.75%	2,417
Dec 16, 2025	37.17	37.17	36.77	36.95	36.32	-0.58%	1,375
Dec 15, 2025	36.99	37.17	36.99	37.17	36.53	0.26%	612
Dec 12, 2025	37.07	37.07	37.07	37.07	36.43	-0.48%	100
Dec 11, 2025	37.25	37.25	37.25	37.25	36.61	0.48%	75
Dec 10, 2025	36.68	37.07	36.68	37.07	36.43	1.86%	190
Dec 9, 2025	36.39	36.39	36.39	36.39	35.77	-0.64%	81
Dec 8, 2025	36.76	36.76	36.61	36.63	36.00	-0.63%	383
Dec 5, 2025	36.86	36.86	36.86	36.86	36.23	0.23%	66
Dec 4, 2025	36.72	36.78	36.72	36.78	36.15	-0.23%	279
Dec 3, 2025	36.60	36.88	36.60	36.87	36.23	1.15%	423