VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
33.35
-0.22 (-0.66%)
At close: Aug 1, 2025, 4:00 PM
33.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.59% | 5 |
| Jun 25, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.18% | 3 |
| Jun 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.69% | 61 |
| Jun 23, 2025 | 31.49 | 31.78 | 31.49 | 31.78 | 31.78 | 0.81% | 323 |
| Jun 20, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.07% | 17 |
| Jun 18, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.18% | 63 |
| Jun 17, 2025 | 31.76 | 31.76 | 31.56 | 31.56 | 31.56 | -1.21% | 164 |
| Jun 16, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.79% | 187 |
| Jun 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.67% | 16 |
| Jun 12, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.05% | 32 |
| Jun 11, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.35% | 1 |
| Jun 10, 2025 | 32.44 | 32.44 | 32.33 | 32.33 | 32.33 | 0.45% | 113 |
| Jun 9, 2025 | 31.81 | 32.19 | 31.81 | 32.19 | 32.19 | 1.28% | 899 |
| Jun 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.07% | 2 |
| Jun 5, 2025 | 31.69 | 31.69 | 31.42 | 31.44 | 31.44 | -0.80% | 209 |
| Jun 4, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.24% | 300 |
| Jun 3, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.99% | 22 |
| Jun 2, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.08% | - |
| May 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.14% | 5 |
| May 29, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.70% | 1 |
| May 28, 2025 | 31.30 | 31.30 | 31.16 | 31.16 | 31.16 | -0.91% | 200 |
| May 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 2.04% | 26 |
| May 23, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.66% | 57 |
| May 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.20% | 30 |
| May 21, 2025 | 31.26 | 31.26 | 31.09 | 31.09 | 31.09 | -2.18% | 841 |