VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
100.08
-0.89 (-0.88%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 101.25 | 101.36 | 100.00 | 100.08 | 100.08 | -0.88% | 719,325 |
| 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 |
| Sep 9, 2025 | 98.71 | 98.88 | 98.07 | 98.33 | 98.33 | -0.44% | 486,403 |
| Sep 8, 2025 | 98.80 | 98.80 | 97.84 | 98.76 | 98.76 | 0.23% | 676,361 |
| Sep 5, 2025 | 98.19 | 99.13 | 97.99 | 98.53 | 98.53 | 0.76% | 1,076,522 |
| Sep 4, 2025 | 97.37 | 97.82 | 96.67 | 97.79 | 97.79 | 0.29% | 819,971 |
| Sep 3, 2025 | 97.69 | 97.92 | 96.94 | 97.51 | 97.51 | 0.05% | 527,921 |
| Sep 2, 2025 | 97.16 | 97.52 | 96.62 | 97.46 | 97.46 | -1.05% | 464,437 |
| Aug 29, 2025 | 98.60 | 98.96 | 98.13 | 98.49 | 98.49 | -0.09% | 498,071 |
| Aug 28, 2025 | 98.95 | 98.99 | 98.28 | 98.58 | 98.58 | -0.21% | 627,615 |
| Aug 27, 2025 | 98.25 | 98.92 | 98.23 | 98.79 | 98.79 | 0.43% | 424,978 |
| Aug 26, 2025 | 98.31 | 98.77 | 98.23 | 98.37 | 98.37 | -0.03% | 488,968 |
| Aug 25, 2025 | 98.94 | 99.10 | 98.39 | 98.40 | 98.40 | -0.79% | 457,365 |
| Aug 22, 2025 | 97.33 | 99.48 | 97.15 | 99.18 | 99.18 | 2.41% | 531,845 |
| Aug 21, 2025 | 97.00 | 97.26 | 96.74 | 96.85 | 96.85 | -0.51% | 378,403 |
| Aug 20, 2025 | 97.66 | 97.91 | 96.85 | 97.35 | 97.35 | -0.41% | 644,339 |
| Aug 19, 2025 | 97.79 | 98.54 | 97.52 | 97.75 | 97.75 | 0.09% | 586,338 |
| Aug 18, 2025 | 97.61 | 98.01 | 97.50 | 97.66 | 97.66 | 0.05% | 466,232 |
| Aug 15, 2025 | 97.88 | 98.01 | 97.50 | 97.61 | 97.61 | -0.45% | 576,879 |
| Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,233 |
| Aug 13, 2025 | 97.59 | 98.85 | 97.52 | 98.80 | 98.80 | 1.67% | 639,526 |
| Aug 12, 2025 | 95.93 | 97.20 | 95.64 | 97.18 | 97.18 | 1.78% | 590,326 |
| Aug 11, 2025 | 96.21 | 96.61 | 95.36 | 95.48 | 95.48 | -0.67% | 587,606 |
| Aug 8, 2025 | 96.07 | 96.38 | 95.84 | 96.12 | 96.12 | 0.14% | 392,299 |
| Aug 7, 2025 | 96.79 | 97.06 | 95.57 | 95.99 | 95.99 | 0.07% | 523,304 |
| Aug 6, 2025 | 96.83 | 96.89 | 95.72 | 95.92 | 95.92 | -0.92% | 614,912 |
| Aug 5, 2025 | 97.21 | 97.35 | 96.43 | 96.81 | 96.81 | -0.18% | 598,872 |
| Aug 4, 2025 | 96.29 | 97.08 | 96.09 | 96.98 | 96.98 | 1.18% | 541,662 |
| Aug 1, 2025 | 95.92 | 96.23 | 94.92 | 95.85 | 95.85 | -0.99% | 658,900 |
| Jul 31, 2025 | 97.88 | 98.29 | 96.66 | 96.81 | 96.81 | -1.42% | 531,935 |
| Jul 30, 2025 | 99.05 | 99.22 | 97.70 | 98.20 | 98.20 | -0.67% | 535,181 |
| Jul 29, 2025 | 99.32 | 99.39 | 98.61 | 98.86 | 98.86 | -0.18% | 380,278 |