VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
101.94
-0.90 (-0.88%)
Oct 28, 2025, 4:00 PM EDT - Market closed

MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025102.97102.97101.92101.94101.94-0.88%925,657
Oct 27, 2025103.33103.41102.51102.84102.840.13%741,387
Oct 24, 2025103.27103.29102.70102.71102.710.17%685,446
Oct 23, 2025102.06102.64101.91102.54102.540.94%733,619
Oct 22, 2025102.24102.53101.53101.59101.59-0.78%997,714
Oct 21, 2025101.81102.76101.67102.39102.390.83%1,075,709
Oct 20, 2025100.86101.83100.84101.55101.551.17%846,937
Oct 17, 202599.60100.5099.55100.38100.380.67%987,494
Oct 16, 2025100.69100.9099.3299.7199.71-0.30%1,361,618
Oct 15, 2025100.32100.8599.24100.01100.010.28%745,635
Oct 14, 202598.43100.3298.3499.7399.730.48%1,006,622
Oct 13, 202598.9999.5698.7999.2599.251.28%993,447
Oct 10, 2025100.57100.8898.0098.0098.00-2.41%1,601,193
Oct 9, 2025100.82100.97100.13100.42100.42-0.46%793,602
Oct 8, 2025100.32101.0399.94100.88100.880.80%600,412
Oct 7, 2025101.25101.36100.00100.08100.08-0.88%719,455
Oct 6, 2025101.39101.52100.68100.97100.97-0.14%729,985
Oct 3, 2025100.71101.82100.71101.11101.110.52%691,707
Oct 2, 2025100.43100.95100.24100.59100.590.12%739,071
Oct 1, 202599.05100.5999.05100.47100.471.37%908,565
Sep 30, 202598.3599.2198.2099.1199.110.66%684,780
Sep 29, 202598.7598.8398.2198.4698.460.14%591,858
Sep 26, 202597.5198.4097.4398.3298.321.24%542,857
Sep 25, 202598.1198.1196.8297.1297.12-1.40%824,621
Sep 24, 202598.8898.8998.3298.5098.50-0.41%598,466
Sep 23, 202599.3699.8598.7498.9198.91-0.20%873,961
Sep 22, 202598.8699.3098.6799.1199.11-0.03%983,229
Sep 19, 202599.4499.4498.5199.1499.140.06%651,011
Sep 18, 202598.8899.3598.6099.0899.081.02%812,269
Sep 17, 202598.0099.3197.4298.0898.080.28%1,152,138
Sep 16, 202597.7198.1297.4597.8197.810.31%705,360
Sep 15, 202597.7597.9697.3097.5197.510.17%648,092
Sep 12, 202598.7198.7197.2797.3497.34-1.49%559,786
Sep 11, 202597.9098.9697.8398.8198.811.23%732,058
Sep 10, 202598.5298.5297.4097.6197.61-0.73%600,314
Sep 9, 202598.7198.8898.0798.3398.33-0.44%486,403
Sep 8, 202598.8098.8097.8498.7698.760.23%676,361
Sep 5, 202598.1999.1397.9998.5398.530.76%1,076,522
Sep 4, 202597.3797.8296.6797.7997.790.29%819,971
Sep 3, 202597.6997.9296.9497.5197.510.05%527,921
Sep 2, 202597.1697.5296.6297.4697.46-1.05%464,437
Aug 29, 202598.6098.9698.1398.4998.49-0.09%498,071
Aug 28, 202598.9598.9998.2898.5898.58-0.21%627,615
Aug 27, 202598.2598.9298.2398.7998.790.43%424,978
Aug 26, 202598.3198.7798.2398.3798.37-0.03%488,968
Aug 25, 202598.9499.1098.3998.4098.40-0.79%457,365
Aug 22, 202597.3399.4897.1599.1899.182.41%531,845
Aug 21, 202597.0097.2696.7496.8596.85-0.51%378,403
Aug 20, 202597.6697.9196.8597.3597.35-0.41%644,339
Aug 19, 202597.7998.5497.5297.7597.750.09%586,338