VanEck Morningstar Wide Moat ETF (MOAT)

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	98.86	99.61	98.56	99.11	99.11	-0.12%	874,436
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.