VanEck Morningstar Wide Moat ETF (MOAT)

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	114.44	115.05	114.32	114.63	114.63	0.18%	87,432
Aug 21, 2026	113.65	114.57	113.34	114.42	114.42	0.95%	64,370
Aug 20, 2026	114.09	114.11	113.29	113.34	113.34	-0.66%	56,205
Aug 19, 2026	113.31	114.42	112.76	114.09	114.09	1.88%	88,042
Aug 18, 2026	111.91	112.73	111.90	111.99	111.99	0.07%	60,927
Aug 17, 2026	113.44	113.63	111.87	111.91	111.91	-1.52%	55,913
Aug 14, 2026	114.15	114.24	113.55	113.64	113.64	-0.59%	42,981
Aug 13, 2026	113.41	114.42	113.11	114.31	114.31	1.26%	77,546
Aug 12, 2026	113.49	113.49	112.22	112.89	112.89	-0.14%	84,004
Aug 11, 2026	113.49	113.49	112.47	113.05	113.05	0.02%	60,011
Aug 10, 2026	112.27	113.04	112.00	113.03	113.03	0.68%	114,796
Aug 7, 2026	112.14	112.37	111.26	112.27	112.27	1.48%	112,432
Aug 6, 2026	111.31	111.31	110.03	110.63	110.63	-0.61%	69,665
Aug 5, 2026	112.00	112.25	110.85	111.31	111.31	0.10%	212,461
Aug 4, 2026	109.55	111.38	109.52	111.20	111.20	1.51%	73,517
Aug 3, 2026	108.95	110.06	108.95	109.55	109.55	1.36%	126,925
Jul 31, 2026	108.01	108.33	107.18	108.08	108.08	0.23%	129,410
Jul 30, 2026	108.08	108.08	106.60	107.84	107.84	-0.07%	95,889
Jul 29, 2026	108.51	109.24	107.67	107.91	107.91	-0.22%	118,908
Jul 28, 2026	106.88	108.71	106.88	108.15	108.15	1.79%	100,740
Jul 27, 2026	105.10	106.48	105.10	106.25	106.25	1.55%	73,754
Jul 24, 2026	104.12	105.22	103.96	104.63	104.63	0.67%	558,669
Jul 23, 2026	104.41	104.60	103.41	103.93	103.93	-0.46%	85,576
Jul 22, 2026	105.11	105.36	104.22	104.41	104.41	-0.55%	73,878
Jul 21, 2026	105.50	105.63	104.81	104.99	104.99	-1.08%	111,210
Jul 20, 2026	106.52	106.71	105.79	106.14	106.14	-0.11%	496,884
Jul 17, 2026	107.31	107.91	106.12	106.26	106.26	-1.24%	106,182
Jul 16, 2026	106.27	107.66	106.27	107.59	107.59	1.36%	77,990
Jul 15, 2026	106.33	107.19	106.05	106.15	106.15	0.32%	89,392
Jul 14, 2026	106.38	106.39	105.53	105.81	105.81	-0.55%	108,534
Jul 13, 2026	106.08	106.98	106.08	106.39	106.39	0.12%	562,659
Jul 10, 2026	106.01	106.52	105.66	106.26	106.26	0.54%	54,436
Jul 9, 2026	104.66	105.72	104.00	105.69	105.69	0.97%	77,303
Jul 8, 2026	105.90	105.90	104.27	104.67	104.67	-1.26%	73,145
Jul 7, 2026	106.62	107.26	105.96	106.01	106.01	-0.10%	103,829
Jul 6, 2026	106.08	106.39	105.32	106.12	106.12	-0.16%	637,425
Jul 2, 2026	105.17	106.43	105.17	106.29	106.29	1.06%	124,401
Jul 1, 2026	104.09	105.84	104.09	105.17	105.17	1.16%	906,040
Jun 30, 2026	103.71	104.09	103.14	103.96	103.96	0.24%	96,111
Jun 29, 2026	103.82	104.23	103.39	103.71	103.71	0.57%	95,272
Jun 26, 2026	101.85	103.64	101.85	103.12	103.12	0.94%	129,353
Jun 25, 2026	102.48	103.60	102.03	102.16	102.16	0.02%	131,998
Jun 24, 2026	101.29	102.93	101.29	102.14	102.14	1.05%	101,536
Jun 23, 2026	100.99	101.44	100.59	101.08	101.08	0.09%	84,493
Jun 22, 2026	102.00	102.19	100.86	100.99	100.99	-1.11%	158,887
Jun 18, 2026	101.93	102.41	101.57	102.12	102.12	0.81%	131,621
Jun 17, 2026	103.61	104.07	101.10	101.30	101.30	-2.23%	259,355
Jun 16, 2026	103.83	104.36	103.52	103.61	103.61	-0.37%	633,081
Jun 15, 2026	103.91	104.64	103.87	103.99	103.99	1.08%	120,500
Jun 12, 2026	102.57	103.12	101.77	102.88	102.88	0.41%	130,382

Data Source: S&P Global Market Intelligence Last updated: Aug 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 24, 2026

Data Sources Report a data error

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.