VanEck Morningstar Wide Moat ETF (MOAT)

BATS: MOAT · Real-Time Price · USD

104.85

-1.16 (-1.09%)

At close: Jul 8, 2026, 4:00 PM EDT

104.67

-0.18 (-0.17%)

After-hours: Jul 8, 2026, 8:00 PM EDT

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	100.26	101.01	99.68	99.75	99.75	-0.66%	160,913
May 18, 2026	99.23	100.85	99.23	100.41	100.41	1.13%	155,363
May 15, 2026	99.21	99.79	99.02	99.29	99.29	-0.41%	990,984
May 14, 2026	99.68	100.35	99.28	99.70	99.70	0.24%	887,858
May 13, 2026	99.68	99.68	98.97	99.46	99.46	-0.46%	753,928
May 12, 2026	99.98	100.19	99.19	99.92	99.92	-0.12%	841,741
May 11, 2026	101.22	101.32	99.92	100.04	100.04	-1.47%	952,071
May 8, 2026	101.66	101.75	100.63	101.53	101.53	-0.09%	603,188
May 7, 2026	101.65	102.37	101.25	101.62	101.62	0.62%	941,601
May 6, 2026	100.51	101.18	100.21	100.99	100.99	1.07%	1,734,049
May 5, 2026	99.69	100.21	98.71	99.92	99.92	0.61%	1,083,236
May 4, 2026	99.86	100.53	99.19	99.32	99.32	-0.78%	935,268
May 1, 2026	101.22	101.46	100.06	100.10	100.10	-0.27%	1,013,481
Apr 30, 2026	99.89	100.50	99.18	100.37	100.37	0.40%	991,949
Apr 29, 2026	100.28	100.32	99.50	99.97	99.97	-0.12%	681,445
Apr 28, 2026	100.70	101.20	99.98	100.09	100.09	-0.83%	665,363
Apr 27, 2026	100.83	101.55	100.83	100.93	100.93	-0.04%	1,008,791