VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
34.29
-0.14 (-0.40%)
At close: Sep 9, 2025, 4:00 PM
34.29
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.02% | 55 |
| Sep 5, 2025 | 34.27 | 34.42 | 34.27 | 34.42 | 34.42 | 0.55% | 829 |
| Sep 4, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.01% | 6 |
| Sep 3, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.05% | 6 |
| Sep 2, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.95% | 13 |
| Aug 29, 2025 | 34.53 | 34.54 | 34.53 | 34.54 | 34.54 | -0.13% | 163 |
| Aug 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% | 2 |
| Aug 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.18% | 8 |
| Aug 26, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.12% | 5 |
| Aug 25, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.97% | 77 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.28% | 5 |
| Aug 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.62% | 5 |
| Aug 20, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.23% | 18 |
| Aug 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.22% | 2 |
| Aug 18, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.19% | 121 |
| Aug 15, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.34% | 208 |
| Aug 14, 2025 | 34.47 | 34.62 | 34.47 | 34.62 | 34.62 | -0.55% | 208 |
| Aug 13, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.65% | 5 |
| Aug 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.80% | 6 |
| Aug 11, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.34% | 57 |
| Aug 8, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.34% | 11 |
| Aug 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.71% | 53 |
| Aug 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.89% | 6 |
| Aug 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.21% | 36 |
| Aug 4, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.85% | 12 |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.66% | 71 |
| Jul 31, 2025 | 33.80 | 33.80 | 33.57 | 33.57 | 33.57 | -1.41% | 116 |
| Jul 30, 2025 | 34.58 | 34.58 | 34.05 | 34.05 | 34.05 | -1.18% | 205 |
| Jul 29, 2025 | 34.49 | 34.49 | 34.45 | 34.45 | 34.45 | -0.72% | 1,038 |
| Jul 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.30% | 11 |
| Jul 25, 2025 | 34.74 | 34.81 | 34.74 | 34.81 | 34.81 | 0.26% | 1,010 |
| Jul 24, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.36% | 103 |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.52% | 1 |
| Jul 22, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.11% | 20 |
| Jul 21, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.24% | 6 |
| Jul 18, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.58% | 16 |
| Jul 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.34% | 61 |
| Jul 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.44% | 61 |
| Jul 15, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.31% | 16 |
| Jul 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.64% | 3 |
| Jul 11, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.63% | 264 |
| Jul 10, 2025 | 34.09 | 34.09 | 33.93 | 33.93 | 33.93 | 1.29% | 264 |
| Jul 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.31% | - |
| Jul 8, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.28% | - |
| Jul 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.97% | - |
| Jul 3, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.11% | - |
| Jul 2, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.42% | - |
| Jul 1, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.11% | 311 |
| Jun 30, 2025 | 32.31 | 32.44 | 32.31 | 32.44 | 32.44 | 0.01% | 311 |
| Jun 27, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.96% | 7 |