VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
33.71
-0.22 (-0.63%)
At close: Jul 11, 2025, 4:00 PM
33.71
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 31.76 | 31.78 | 31.69 | 31.78 | 31.78 | 0.24% | 374 |
| May 19, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.24% | 260 |
| May 16, 2025 | 31.58 | 31.78 | 31.58 | 31.78 | 31.78 | 1.04% | 357 |
| May 15, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.15% | 61 |
| May 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.45% | 2 |
| May 13, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.24% | 2,014 |
| May 12, 2025 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | 3.57% | 2,014 |
| May 9, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.24% | 9 |
| May 8, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.33% | 26 |
| May 7, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.41% | 2 |
| May 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.07% | 9 |
| May 5, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.91% | 10 |
| May 2, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.47% | 46 |
| May 1, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.80% | 109 |
| Apr 30, 2025 | 30.20 | 30.49 | 30.20 | 30.49 | 30.49 | 0.62% | 239 |