VanEck Morningstar Wide Moat ETF MOAT
116.59 USD +0.20 (+0.17%)
Regular-session close
116.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
115.65 Day range 116.66
94.29 52-week range 117.99
- YTD
- +12.58%
- 1 year
- +15.64%
MOAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 116.53 | 116.83 | 115.58 | 116.59 | +0.20 | +0.17% | 218,268 |
| Nov 12, 2026 | 116.93 | 117.32 | 116.29 | 116.39 | -0.79 | -0.67% | 392,959 |
| Nov 11, 2026 | 116.90 | 117.20 | 116.19 | 117.18 | +0.29 | +0.25% | 179,600 |
| Nov 10, 2026 | 116.26 | 117.06 | 115.87 | 116.89 | -0.10 | -0.09% | 223,000 |
| Nov 9, 2026 | 115.31 | 117.52 | 115.27 | 116.99 | +2.73 | +2.39% | 244,400 |
| Nov 6, 2026 | 113.88 | 114.68 | 113.11 | 114.26 | -0.66 | -0.57% | 322,900 |
| Nov 5, 2026 | 117.82 | 118.22 | 114.35 | 114.92 | -3.07 | -2.60% | 694,700 |
| Nov 4, 2026 | 115.91 | 118.52 | 115.91 | 117.99 | +3.83 | +3.35% | 492,800 |
| Nov 3, 2026 | 113.92 | 114.73 | 113.40 | 114.16 | +0.08 | +0.07% | 413,600 |
| Nov 2, 2026 | 113.08 | 114.67 | 113.08 | 114.08 | +1.70 | +1.51% | 384,300 |
| Oct 30, 2026 | 112.52 | 113.13 | 111.95 | 112.38 | -0.02 | -0.02% | 274,200 |
| Oct 29, 2026 | 111.26 | 112.40 | 111.26 | 112.40 | +1.48 | +1.33% | 277,400 |
| Oct 28, 2026 | 110.91 | 111.38 | 110.29 | 110.92 | -0.39 | -0.35% | 376,200 |
| Oct 27, 2026 | 111.80 | 111.81 | 111.04 | 111.31 | -0.66 | -0.59% | 369,000 |
| Oct 26, 2026 | 111.62 | 112.37 | 111.53 | 111.97 | -0.07 | -0.06% | 338,100 |
| Oct 23, 2026 | 112.26 | 112.58 | 111.57 | 112.04 | -1.07 | -0.95% | 569,500 |
| Oct 22, 2026 | 111.14 | 113.14 | 111.03 | 113.11 | +1.61 | +1.44% | 495,000 |
| Oct 21, 2026 | 111.63 | 112.19 | 110.94 | 111.50 | -0.30 | -0.27% | 466,800 |
| Oct 20, 2026 | 110.76 | 111.90 | 110.46 | 111.80 | +1.32 | +1.19% | 692,100 |
| Oct 19, 2026 | 110.57 | 110.74 | 110.09 | 110.48 | -0.15 | -0.14% | 303,300 |
| Oct 16, 2026 | 111.55 | 112.06 | 110.18 | 110.63 | -0.60 | -0.54% | 505,200 |
| Oct 15, 2026 | 109.34 | 111.32 | 109.34 | 111.23 | +2.17 | +1.99% | 422,600 |
| Oct 14, 2026 | 109.05 | 109.40 | 108.50 | 109.06 | -0.25 | -0.23% | 666,100 |
| Oct 13, 2026 | 109.32 | 109.69 | 108.88 | 109.31 | +0.05 | +0.05% | 306,800 |
| Oct 12, 2026 | 108.84 | 109.30 | 108.50 | 109.26 | +0.52 | +0.48% | 228,400 |
| Oct 9, 2026 | 108.77 | 109.01 | 108.48 | 108.74 | +0.35 | +0.32% | 404,500 |
| Oct 8, 2026 | 107.30 | 108.45 | 107.28 | 108.39 | +0.73 | +0.68% | 335,500 |
| Oct 7, 2026 | 107.80 | 107.95 | 107.16 | 107.66 | -0.58 | -0.54% | 298,400 |
| Oct 6, 2026 | 108.05 | 108.61 | 107.99 | 108.24 | +0.48 | +0.45% | 289,200 |
| Oct 5, 2026 | 106.28 | 107.79 | 106.28 | 107.76 | +1.54 | +1.45% | 296,600 |
| Oct 2, 2026 | 106.38 | 106.71 | 105.91 | 106.22 | +0.26 | +0.25% | 310,200 |
| Oct 1, 2026 | 106.03 | 106.62 | 105.37 | 105.96 | +0.25 | +0.24% | 439,000 |
| Sep 30, 2026 | 106.52 | 106.58 | 105.70 | 105.71 | -0.69 | -0.65% | 330,600 |
| Sep 29, 2026 | 106.65 | 106.80 | 105.85 | 106.40 | -0.80 | -0.75% | 372,000 |
| Sep 28, 2026 | 107.01 | 107.59 | 106.29 | 107.20 | -0.44 | -0.41% | 422,400 |
| Sep 25, 2026 | 107.26 | 107.82 | 107.00 | 107.64 | +0.49 | +0.46% | 265,500 |
| Sep 24, 2026 | 107.84 | 108.06 | 106.91 | 107.15 | -0.89 | -0.82% | 451,000 |
| Sep 23, 2026 | 108.67 | 108.88 | 107.99 | 108.04 | -0.87 | -0.80% | 443,000 |
| Sep 22, 2026 | 109.27 | 109.54 | 108.62 | 108.91 | +0.32 | +0.29% | 400,600 |
| Sep 21, 2026 | 108.07 | 108.83 | 107.52 | 108.59 | +1.02 | +0.95% | 339,800 |
| Sep 18, 2026 | 107.98 | 108.07 | 107.40 | 107.57 | -0.70 | -0.65% | 956,600 |
| Sep 17, 2026 | 108.93 | 108.97 | 108.11 | 108.27 | -0.02 | -0.02% | 342,000 |
| Sep 16, 2026 | 109.08 | 109.22 | 107.83 | 108.29 | -0.83 | -0.76% | 391,400 |
| Sep 15, 2026 | 109.44 | 109.55 | 108.83 | 109.12 | -0.80 | -0.73% | 304,100 |
| Sep 14, 2026 | 108.99 | 110.22 | 108.99 | 109.92 | +1.38 | +1.27% | 366,400 |
| Sep 11, 2026 | 109.06 | 109.06 | 108.28 | 108.54 | +0.32 | +0.30% | 456,100 |
| Sep 10, 2026 | 108.23 | 108.86 | 108.16 | 108.22 | -0.74 | -0.68% | 566,100 |
| Sep 9, 2026 | 109.59 | 109.59 | 108.70 | 108.96 | -0.93 | -0.85% | 343,100 |
| Sep 8, 2026 | 111.08 | 111.13 | 109.83 | 109.89 | -1.84 | -1.65% | 436,800 |
| Sep 4, 2026 | 112.03 | 112.07 | 111.40 | 111.73 | -1.57 | -1.39% | 326,900 |
| Sep 3, 2026 | 113.36 | 113.90 | 112.27 | 113.30 | +0.71 | +0.63% | 430,400 |
| Sep 2, 2026 | 112.65 | 113.30 | 112.44 | 112.59 | -0.20 | -0.18% | 402,300 |
| Sep 1, 2026 | 113.82 | 114.04 | 112.61 | 112.79 | -1.66 | -1.45% | 349,000 |
| Aug 31, 2026 | 114.69 | 114.81 | 114.20 | 114.45 | -0.54 | -0.47% | 436,900 |
| Aug 28, 2026 | 115.21 | 115.55 | 114.83 | 114.99 | -0.15 | -0.13% | 475,200 |
| Aug 27, 2026 | 114.37 | 115.58 | 114.34 | 115.14 | +1.28 | +1.12% | 408,000 |
| Aug 26, 2026 | 113.65 | 114.23 | 113.38 | 113.86 | -0.21 | -0.18% | 393,800 |
| Aug 25, 2026 | 114.43 | 114.43 | 113.87 | 114.07 | -0.56 | -0.49% | 463,500 |
| Aug 24, 2026 | 114.39 | 115.05 | 114.32 | 114.63 | +0.21 | +0.18% | 833,600 |
| Aug 21, 2026 | 113.65 | 114.59 | 113.33 | 114.42 | +1.08 | +0.95% | 480,300 |
| Aug 20, 2026 | 113.41 | 114.15 | 113.29 | 113.34 | -0.75 | -0.66% | 656,600 |
| Aug 19, 2026 | 112.76 | 114.42 | 112.76 | 114.09 | +2.10 | +1.88% | 581,400 |
| Aug 18, 2026 | 112.20 | 112.76 | 111.90 | 111.99 | +0.08 | +0.07% | 1,136,000 |
| Aug 17, 2026 | 113.17 | 113.17 | 111.87 | 111.91 | -1.73 | -1.52% | 522,400 |
| Aug 14, 2026 | 114.15 | 114.23 | 113.55 | 113.64 | -0.67 | -0.59% | 380,500 |
65 days, newest first. Daily bars as drawn on the MOAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.