VanEck Morningstar Wide Moat ETF (MOAT)

BATS: MOAT · Real-Time Price · USD

108.08

+0.25 (0.23%)

At close: Jul 31, 2026, 4:00 PM EDT

108.95

+0.87 (0.80%)

After-hours: Jul 31, 2026, 5:41 PM EDT

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	107.98	108.31	107.18	108.14	-	0.28%	519,667
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
Jun 11, 2026	101.40	102.78	100.82	102.46	102.46	1.16%	239,930
Jun 10, 2026	102.47	102.93	101.28	101.29	101.29	-1.29%	174,803
Jun 9, 2026	102.00	103.39	100.85	102.61	102.61	0.84%	1,151,623
Jun 8, 2026	102.46	102.62	101.66	101.76	101.76	-0.28%	77,328
Jun 5, 2026	103.45	103.49	101.76	102.05	102.05	-1.39%	104,394
Jun 4, 2026	102.04	104.08	102.04	103.49	103.49	0.88%	81,374
Jun 3, 2026	103.25	103.25	102.43	102.59	102.59	-1.37%	906,545
Jun 2, 2026	104.10	104.39	103.38	104.02	104.02	-0.75%	88,448
Jun 1, 2026	103.85	104.97	103.59	104.81	104.81	1.05%	114,422
May 29, 2026	103.07	104.06	102.84	103.72	103.72	0.77%	106,974
May 28, 2026	102.13	103.12	101.51	102.93	102.93	1.02%	84,357
May 27, 2026	102.06	102.82	101.76	101.89	101.89	-0.21%	107,090
May 26, 2026	102.38	102.52	101.92	102.10	102.10	-0.14%	627,657
May 22, 2026	101.67	102.82	101.66	102.24	102.24	1.01%	104,299
May 21, 2026	100.53	101.41	99.61	101.22	101.22	0.08%	131,788
May 20, 2026	100.00	101.18	98.83	101.14	101.14	1.39%	166,186