VanEck Morningstar Wide Moat Value ETF (MVAL)

BATS: MVAL · Real-Time Price · USD

36.30

-0.02 (-0.05%)

At close: Oct 2, 2026, 4:00 PM EDT

36.31

+0.01 (0.02%)

After-hours: Oct 2, 2026, 8:00 PM EDT

MVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.31	36.31	36.30	36.30	36.30	-0.05%	663
Oct 1, 2026	36.35	36.41	36.32	36.32	36.32	-0.80%	1,028
Sep 30, 2026	36.61	36.61	36.61	36.61	36.61	-0.83%	22
Sep 29, 2026	36.92	36.92	36.92	36.92	36.92	-0.21%	83
Sep 28, 2026	37.00	37.00	37.00	37.00	37.00	-0.32%	19
Sep 25, 2026	37.12	37.12	37.12	37.12	37.12	0.56%	22
Sep 24, 2026	36.95	36.95	36.88	36.91	36.91	-0.76%	1,550
Sep 23, 2026	37.19	37.19	37.19	37.19	37.19	-0.83%	616
Sep 22, 2026	37.50	37.50	37.50	37.50	37.50	0.41%	26
Sep 21, 2026	37.35	37.35	37.35	37.35	37.35	0.68%	16
Sep 18, 2026	37.10	37.10	37.10	37.10	37.10	-0.80%	540
Sep 17, 2026	37.40	37.40	37.40	37.40	37.40	0.15%	16
Sep 16, 2026	37.34	37.34	37.34	37.34	37.34	-0.78%	65
Sep 15, 2026	37.72	37.72	37.64	37.64	37.64	-0.49%	427
Sep 14, 2026	37.74	37.82	37.72	37.82	37.82	0.96%	1,062
Sep 11, 2026	37.46	37.46	37.46	37.46	37.46	0.18%	61
Sep 10, 2026	37.43	37.43	37.40	37.40	37.40	-0.67%	259
Sep 9, 2026	37.95	37.95	37.65	37.65	37.65	-1.09%	555
Sep 8, 2026	38.07	38.07	38.07	38.07	38.07	-1.76%	113
Sep 4, 2026	38.85	38.85	38.75	38.75	38.75	-0.87%	235
Sep 3, 2026	38.80	39.09	38.78	39.09	39.09	0.01%	693
Sep 2, 2026	39.20	39.20	39.08	39.08	39.08	0.72%	351
Sep 1, 2026	38.80	38.80	38.80	38.80	38.80	-1.12%	108
Aug 31, 2026	39.24	39.24	39.24	39.24	39.24	-1.01%	34
Aug 28, 2026	39.62	39.64	39.62	39.64	39.64	0.22%	338
Aug 27, 2026	39.56	39.56	39.56	39.56	39.56	-0.80%	36
Aug 26, 2026	39.87	39.87	39.87	39.87	39.87	-0.23%	51
Aug 25, 2026	39.97	39.97	39.97	39.97	39.97	-0.57%	31
Aug 24, 2026	40.20	40.20	40.20	40.20	40.20	0.58%	50
Aug 21, 2026	39.96	39.96	39.96	39.96	39.96	0.78%	35
Aug 20, 2026	39.76	39.76	39.65	39.65	39.65	-0.57%	123
Aug 19, 2026	39.88	39.88	39.88	39.88	39.88	2.17%	29
Aug 18, 2026	39.23	39.23	39.03	39.03	39.03	0.37%	170
Aug 17, 2026	38.89	38.89	38.89	38.89	38.89	-1.58%	102
Aug 14, 2026	39.51	39.51	39.51	39.51	39.51	-0.27%	16
Aug 13, 2026	39.50	39.67	39.50	39.62	39.62	0.82%	273
Aug 12, 2026	39.30	39.30	39.30	39.30	39.30	-0.22%	233
Aug 11, 2026	39.39	39.39	39.39	39.39	39.39	0.13%	36
Aug 10, 2026	39.34	39.34	39.34	39.34	39.34	0.01%	65
Aug 7, 2026	39.15	39.33	39.15	39.33	39.33	1.12%	865
Aug 6, 2026	38.86	38.90	38.86	38.90	38.90	-0.47%	140
Aug 5, 2026	39.08	39.08	39.08	39.08	39.08	0.35%	207
Aug 4, 2026	38.94	38.94	38.94	38.94	38.94	1.19%	46
Aug 3, 2026	38.66	38.66	38.48	38.48	38.48	1.13%	372
Jul 31, 2026	38.05	38.05	38.05	38.05	38.05	-0.39%	13
Jul 30, 2026	38.20	38.20	38.20	38.20	38.20	0.01%	216
Jul 29, 2026	38.44	38.44	38.20	38.20	38.20	-0.33%	1,100
Jul 28, 2026	38.32	38.32	38.32	38.32	38.32	1.80%	100
Jul 27, 2026	37.64	37.64	37.64	37.64	37.64	1.40%	65
Jul 24, 2026	37.13	37.13	37.13	37.13	37.12	0.79%	59