VanEck Morningstar Wide Moat Value ETF (MVAL)

BATS: MVAL · Real-Time Price · USD

35.82

-0.84 (-2.29%)

At close: Jun 17, 2026, 4:00 PM EDT

35.82

0.00 (0.00%)

After-hours: Jun 17, 2026, 8:00 PM EDT

MVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.63	36.63	35.83	35.83	35.82	-2.29%	1,488
Jun 16, 2026	36.67	36.67	36.67	36.67	36.67	-0.14%	160
Jun 15, 2026	36.72	36.72	36.72	36.72	36.72	0.52%	107
Jun 12, 2026	36.53	36.53	36.53	36.53	36.53	0.38%	26
Jun 11, 2026	36.09	36.41	35.96	36.39	36.39	1.25%	1,146
Jun 10, 2026	36.20	36.20	35.94	35.94	35.94	-0.87%	1,227
Jun 9, 2026	35.95	36.26	35.95	36.26	36.26	1.32%	2,047
Jun 8, 2026	35.92	35.92	35.79	35.79	35.79	-0.17%	362
Jun 5, 2026	36.05	36.05	35.84	35.85	35.85	0.09%	874
Jun 4, 2026	35.82	35.82	35.82	35.82	35.82	1.15%	720
Jun 3, 2026	35.53	35.54	35.41	35.41	35.41	-0.54%	451
Jun 2, 2026	35.61	35.61	35.61	35.61	35.61	-0.43%	135
Jun 1, 2026	35.82	35.82	35.76	35.76	35.76	-0.80%	460
May 29, 2026	36.08	36.18	36.05	36.05	36.05	-0.58%	1,596
May 28, 2026	36.05	36.26	36.05	36.26	36.26	0.87%	277
May 27, 2026	36.27	36.27	35.95	35.95	35.95	0.31%	253
May 26, 2026	35.82	35.84	35.82	35.84	35.84	-0.23%	310
May 22, 2026	35.96	35.96	35.92	35.92	35.92	1.26%	155
May 21, 2026	35.18	35.47	35.18	35.47	35.47	0.15%	1,240
May 20, 2026	35.42	35.42	35.42	35.42	35.42	1.37%	57
May 19, 2026	34.94	34.94	34.94	34.94	34.94	-0.33%	21
May 18, 2026	35.06	35.06	35.06	35.06	35.06	0.78%	64
May 15, 2026	34.79	34.79	34.79	34.79	34.78	-0.58%	13
May 14, 2026	34.99	34.99	34.99	34.99	34.99	-0.35%	110
May 13, 2026	35.11	35.11	35.11	35.11	35.11	-0.59%	205
May 12, 2026	35.13	35.32	35.13	35.32	35.32	0.02%	615
May 11, 2026	35.31	35.31	35.31	35.31	35.31	-1.52%	92
May 8, 2026	35.82	35.86	35.82	35.86	35.86	-0.31%	475
May 7, 2026	35.97	35.97	35.97	35.97	35.97	-0.60%	34
May 6, 2026	36.07	36.19	36.07	36.19	36.19	1.22%	384
May 5, 2026	35.54	35.85	35.54	35.75	35.75	0.80%	622
May 4, 2026	35.47	35.47	35.47	35.47	35.47	-1.55%	62
May 1, 2026	36.32	36.32	36.03	36.03	36.03	-0.96%	580
Apr 30, 2026	36.37	36.37	36.37	36.37	36.37	1.23%	55
Apr 29, 2026	35.93	35.93	35.93	35.93	35.93	-0.31%	6
Apr 28, 2026	36.15	36.18	36.04	36.04	36.04	-1.00%	4,087
Apr 27, 2026	36.41	36.41	36.41	36.41	36.41	-0.06%	152
Apr 24, 2026	36.43	36.43	36.43	36.43	36.43	-0.56%	304
Apr 23, 2026	36.64	36.64	36.64	36.64	36.64	-0.04%	78
Apr 22, 2026	36.85	36.92	36.65	36.65	36.65	-0.16%	1,011
Apr 21, 2026	36.71	36.71	36.71	36.71	36.71	-1.18%	345
Apr 20, 2026	37.15	37.15	37.15	37.15	37.15	0.03%	70
Apr 17, 2026	37.25	37.25	37.14	37.14	37.14	0.87%	528
Apr 16, 2026	36.82	36.82	36.82	36.82	36.82	0.04%	147
Apr 15, 2026	36.81	36.81	36.81	36.81	36.81	-0.03%	247
Apr 14, 2026	36.82	36.82	36.82	36.82	36.82	0.65%	86
Apr 13, 2026	36.51	36.58	36.50	36.58	36.58	0.90%	680
Apr 10, 2026	36.26	36.26	36.26	36.26	36.26	-1.05%	5
Apr 9, 2026	36.64	36.64	36.64	36.64	36.64	1.29%	140
Apr 8, 2026	36.17	36.17	36.17	36.17	36.17	2.09%	9