VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
96.17
-0.61 (-0.63%)
At close: Mar 26, 2026, 4:00 PM EDT
97.78
+1.61 (1.67%)
After-hours: Mar 26, 2026, 4:26 PM EDT
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 96.11 | 97.53 | 96.08 | 96.17 | 96.17 | -0.63% | 199,968 |
| Mar 25, 2026 | 97.43 | 97.71 | 95.78 | 96.78 | 96.78 | 0.41% | 163,217 |
| Mar 24, 2026 | 96.86 | 97.11 | 95.98 | 96.39 | 96.39 | -1.19% | 177,616 |
| Mar 23, 2026 | 97.80 | 99.21 | 97.55 | 97.55 | 97.55 | 0.47% | 359,594 |
| Mar 20, 2026 | 98.01 | 98.01 | 96.53 | 97.09 | 97.09 | -0.90% | 208,115 |
| Mar 19, 2026 | 97.94 | 98.63 | 97.47 | 97.97 | 97.97 | -0.34% | 295,615 |
| Mar 18, 2026 | 99.42 | 99.52 | 98.27 | 98.30 | 98.30 | -1.59% | 125,471 |
| Mar 17, 2026 | 99.91 | 100.85 | 99.84 | 99.89 | 99.89 | 0.46% | 96,152 |
| Mar 16, 2026 | 99.43 | 99.95 | 99.17 | 99.43 | 99.43 | 0.94% | 118,499 |
| Mar 13, 2026 | 98.86 | 99.57 | 98.33 | 98.50 | 98.50 | 0.06% | 133,554 |
| Mar 12, 2026 | 100.31 | 100.31 | 98.44 | 98.44 | 98.44 | -2.34% | 198,849 |
| Mar 11, 2026 | 102.93 | 102.93 | 100.44 | 100.80 | 100.80 | -0.84% | 131,054 |
| Mar 10, 2026 | 102.74 | 102.96 | 101.14 | 101.66 | 101.66 | -1.06% | 246,496 |
| Mar 9, 2026 | 101.73 | 103.02 | 100.34 | 102.74 | 102.74 | -0.06% | 275,737 |
| Mar 6, 2026 | 102.75 | 103.06 | 101.71 | 102.80 | 102.80 | -0.95% | 196,240 |
| Mar 5, 2026 | 104.69 | 104.96 | 103.37 | 103.79 | 103.79 | -1.25% | 197,594 |
| Mar 4, 2026 | 105.50 | 105.86 | 105.01 | 105.10 | 105.10 | -0.23% | 161,251 |
| Mar 3, 2026 | 104.75 | 105.95 | 103.83 | 105.34 | 105.34 | -1.04% | 282,102 |
| Mar 2, 2026 | 105.75 | 106.94 | 105.66 | 106.45 | 106.45 | -0.45% | 200,884 |
| Feb 27, 2026 | 105.84 | 106.97 | 105.70 | 106.93 | 106.93 | -0.06% | 109,677 |
| Feb 26, 2026 | 106.14 | 107.05 | 106.09 | 106.99 | 106.99 | 0.82% | 150,952 |
| Feb 25, 2026 | 106.09 | 106.27 | 105.39 | 106.12 | 106.12 | -0.04% | 799,126 |
| Feb 24, 2026 | 105.18 | 106.59 | 105.18 | 106.16 | 106.16 | 0.88% | 93,843 |
| Feb 23, 2026 | 105.63 | 105.92 | 104.58 | 105.23 | 105.23 | -0.98% | 146,120 |
| Feb 20, 2026 | 105.63 | 106.94 | 105.50 | 106.27 | 106.27 | 0.10% | 191,957 |
| Feb 19, 2026 | 105.92 | 106.16 | 105.42 | 106.16 | 106.16 | 0.05% | 112,156 |
| Feb 18, 2026 | 105.31 | 106.24 | 105.01 | 106.11 | 106.11 | 0.78% | 94,936 |
| Feb 17, 2026 | 105.55 | 106.09 | 104.39 | 105.29 | 105.29 | -0.27% | 179,177 |
| Feb 13, 2026 | 104.57 | 106.17 | 104.53 | 105.57 | 105.57 | 0.99% | 197,828 |
| Feb 12, 2026 | 105.97 | 106.23 | 104.18 | 104.53 | 104.53 | -1.12% | 103,418 |
| Feb 11, 2026 | 106.45 | 106.45 | 105.10 | 105.71 | 105.71 | -0.30% | 70,136 |
| Feb 10, 2026 | 105.86 | 106.89 | 105.75 | 106.03 | 106.03 | 0.27% | 74,174 |
| Feb 9, 2026 | 105.53 | 105.93 | 104.65 | 105.74 | 105.74 | 0.20% | 69,786 |
| Feb 6, 2026 | 104.28 | 105.63 | 104.22 | 105.53 | 105.53 | 1.77% | 85,914 |
| Feb 5, 2026 | 104.40 | 104.95 | 103.48 | 103.69 | 103.69 | -1.63% | 106,329 |
| Feb 4, 2026 | 103.62 | 105.77 | 103.62 | 105.41 | 105.41 | 1.91% | 144,258 |
| Feb 3, 2026 | 105.08 | 105.08 | 102.61 | 103.43 | 103.43 | -1.61% | 120,312 |
| Feb 2, 2026 | 104.57 | 105.32 | 104.35 | 105.12 | 105.12 | 0.35% | 881,703 |
| Jan 30, 2026 | 104.55 | 105.08 | 104.00 | 104.75 | 104.75 | -0.26% | 928,411 |
| Jan 29, 2026 | 105.75 | 105.88 | 104.26 | 105.02 | 105.02 | -1.01% | 1,013,585 |
| Jan 28, 2026 | 106.76 | 107.15 | 105.94 | 106.09 | 106.09 | -0.78% | 1,175,767 |
| Jan 27, 2026 | 107.06 | 107.32 | 106.74 | 106.92 | 106.92 | -0.22% | 749,453 |
| Jan 26, 2026 | 107.09 | 107.38 | 106.98 | 107.16 | 107.16 | 0.17% | 561,967 |
| Jan 23, 2026 | 107.46 | 107.58 | 106.72 | 106.98 | 106.98 | -0.53% | 611,273 |
| Jan 22, 2026 | 107.26 | 108.10 | 107.26 | 107.55 | 107.55 | 0.59% | 621,397 |
| Jan 21, 2026 | 105.93 | 107.17 | 105.68 | 106.92 | 106.92 | 1.31% | 968,064 |
| Jan 20, 2026 | 105.63 | 106.37 | 105.34 | 105.54 | 105.54 | -1.31% | 813,713 |
| Jan 16, 2026 | 107.64 | 107.72 | 106.91 | 106.94 | 106.94 | -0.68% | 796,846 |
| Jan 15, 2026 | 107.79 | 107.98 | 107.05 | 107.67 | 107.67 | 0.37% | 1,043,237 |
| Jan 14, 2026 | 106.60 | 107.30 | 106.47 | 107.27 | 107.27 | 0.44% | 904,451 |