VanEck Morningstar Wide Moat Value ETF MVAL
41.31 USD +0.25 (+0.62%)
Regular-session close
41.31 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
41.31 Day range 41.31
34.51 52-week range 41.96
- YTD
- +13.99%
- 1 year
- +16.96%
MVAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | +0.22 | +0.54% | 265 |
| Nov 12, 2026 | 41.28 | 41.28 | 41.06 | 41.09 | -0.20 | -0.48% | 3,920 |
| Nov 11, 2026 | 40.94 | 41.29 | 40.94 | 41.29 | -0.16 | -0.39% | 500 |
| Nov 10, 2026 | 41.03 | 41.45 | 41.03 | 41.45 | -0.06 | -0.14% | 400 |
| Nov 9, 2026 | 41.08 | 41.63 | 41.08 | 41.51 | +0.85 | +2.09% | 1,000 |
| Nov 6, 2026 | 40.74 | 40.76 | 40.66 | 40.66 | -0.50 | -1.21% | 1,500 |
| Nov 5, 2026 | 41.33 | 41.33 | 40.90 | 41.16 | -0.80 | -1.91% | 1,300 |
| Nov 4, 2026 | 41.59 | 42.08 | 41.59 | 41.96 | +1.83 | +4.56% | 8,800 |
| Nov 3, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | -0.21 | -0.52% | 100 |
| Nov 2, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | +0.83 | +2.10% | 100 |
| Oct 30, 2026 | 39.75 | 39.75 | 39.51 | 39.51 | +0.09 | +0.23% | 300 |
| Oct 29, 2026 | 39.25 | 39.42 | 39.25 | 39.42 | +0.65 | +1.68% | 300 |
| Oct 28, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.07 | -0.18% | 100 |
| Oct 27, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | -0.31 | -0.79% | 100 |
| Oct 26, 2026 | 39.05 | 39.15 | 39.02 | 39.15 | -0.06 | -0.15% | 12,600 |
| Oct 23, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | -0.44 | -1.11% | 100 |
| Oct 22, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | +1.09 | +2.83% | 100 |
| Oct 21, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | -0.15 | -0.39% | 100 |
| Oct 20, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | +0.44 | +1.15% | 100 |
| Oct 19, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | -0.22 | -0.57% | 100 |
| Oct 16, 2026 | 38.33 | 38.49 | 38.33 | 38.49 | +0.05 | +0.13% | 500 |
| Oct 15, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | +0.80 | +2.13% | 100 |
| Oct 14, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | +0.09 | +0.24% | 100 |
| Oct 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | +0.11 | +0.29% | 100 |
| Oct 12, 2026 | 37.40 | 37.44 | 37.40 | 37.44 | +0.32 | +0.86% | 800 |
| Oct 9, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | +0.02 | +0.05% | 100 |
| Oct 8, 2026 | 37.13 | 37.13 | 37.10 | 37.10 | +0.47 | +1.28% | 200 |
| Oct 7, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | -0.18 | -0.49% | 100 |
| Oct 6, 2026 | 36.92 | 36.92 | 36.81 | 36.81 | +0.14 | +0.38% | 400 |
| Oct 5, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | +0.37 | +1.02% | 100 |
| Oct 2, 2026 | 36.31 | 36.31 | 36.30 | 36.30 | -0.02 | -0.06% | 700 |
| Oct 1, 2026 | 36.35 | 36.41 | 36.32 | 36.32 | -0.29 | -0.79% | 1,000 |
| Sep 30, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | -0.31 | -0.84% | 100 |
| Sep 29, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | -0.08 | -0.22% | 100 |
| Sep 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | -0.12 | -0.32% | 100 |
| Sep 25, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | +0.21 | +0.57% | 100 |
| Sep 24, 2026 | 36.95 | 36.95 | 36.88 | 36.91 | -0.28 | -0.75% | 1,600 |
| Sep 23, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | -0.31 | -0.83% | 600 |
| Sep 22, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | +0.15 | +0.40% | 100 |
| Sep 21, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | +0.25 | +0.67% | 100 |
| Sep 18, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | -0.30 | -0.80% | 500 |
| Sep 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | +0.06 | +0.16% | 100 |
| Sep 16, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | -0.30 | -0.80% | 100 |
| Sep 15, 2026 | 37.72 | 37.72 | 37.64 | 37.64 | -0.18 | -0.48% | 400 |
| Sep 14, 2026 | 37.74 | 37.82 | 37.72 | 37.82 | +0.36 | +0.96% | 1,100 |
| Sep 11, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | +0.06 | +0.16% | 100 |
| Sep 10, 2026 | 37.43 | 37.43 | 37.40 | 37.40 | -0.25 | -0.66% | 300 |
| Sep 9, 2026 | 37.95 | 37.95 | 37.65 | 37.65 | -0.42 | -1.10% | 600 |
| Sep 8, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | -0.68 | -1.75% | 100 |
| Sep 4, 2026 | 38.85 | 38.85 | 38.75 | 38.75 | -0.34 | -0.87% | 200 |
| Sep 3, 2026 | 38.80 | 39.09 | 38.78 | 39.09 | +0.01 | +0.03% | 700 |
| Sep 2, 2026 | 39.20 | 39.20 | 39.08 | 39.08 | +0.28 | +0.72% | 400 |
| Sep 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | -0.44 | -1.12% | 100 |
| Aug 31, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | -0.40 | -1.01% | 100 |
| Aug 28, 2026 | 39.62 | 39.64 | 39.62 | 39.64 | +0.08 | +0.20% | 300 |
| Aug 27, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | -0.31 | -0.78% | 100 |
| Aug 26, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | -0.10 | -0.25% | 100 |
| Aug 25, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | -0.23 | -0.57% | 100 |
| Aug 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | +0.24 | +0.60% | 100 |
| Aug 21, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | +0.31 | +0.78% | 100 |
| Aug 20, 2026 | 39.76 | 39.76 | 39.65 | 39.65 | -0.23 | -0.58% | 100 |
| Aug 19, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | +0.85 | +2.18% | 100 |
| Aug 18, 2026 | 39.22 | 39.22 | 39.03 | 39.03 | +0.14 | +0.36% | 200 |
| Aug 17, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | -0.62 | -1.57% | 100 |
| Aug 14, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | -0.11 | -0.28% | 100 |
65 days, newest first. Daily bars as drawn on the MVAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.