VanEck Morningstar Wide Moat ETF (MOAT)

MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.95	105.64	104.95	105.19	105.19	0.24%	63,047
Dec 4, 2025	104.70	105.03	104.22	104.94	104.94	0.23%	84,826
Dec 3, 2025	103.39	104.77	103.39	104.70	104.70	1.27%	53,060
Dec 2, 2025	103.08	103.79	102.73	103.39	103.39	0.72%	640,356
Dec 1, 2025	103.24	103.38	102.53	102.65	102.65	-0.57%	56,765
Nov 28, 2025	102.93	103.34	102.90	103.24	103.24	0.35%	338,311
Nov 26, 2025	102.43	103.22	102.31	102.89	102.89	0.19%	87,386
Nov 25, 2025	100.98	102.86	100.98	102.69	102.69	1.88%	77,949
Nov 24, 2025	100.23	101.22	100.21	100.80	100.80	0.57%	87,391
Nov 21, 2025	98.25	100.75	98.25	100.23	100.23	2.40%	213,371
Nov 20, 2025	99.75	100.20	97.83	97.88	97.88	-1.11%	202,114
Nov 19, 2025	99.12	99.49	98.57	98.98	98.98	-0.13%	896,717
Nov 18, 2025	98.86	99.61	98.56	99.11	99.11	-0.12%	874,441
Nov 17, 2025	100.13	100.60	98.98	99.23	99.23	-1.09%	892,127
Nov 14, 2025	99.90	101.02	99.78	100.32	100.32	-0.50%	908,393
Nov 13, 2025	101.61	102.15	100.67	100.82	100.82	-1.08%	765,071
Nov 12, 2025	101.84	102.49	101.81	101.92	101.92	0.31%	656,513
Nov 11, 2025	100.65	101.88	100.64	101.61	101.61	1.01%	654,131
Nov 10, 2025	100.63	100.79	99.62	100.59	100.59	0.57%	922,792
Nov 7, 2025	99.59	100.03	99.02	100.02	100.02	0.20%	1,349,228
Nov 6, 2025	100.59	100.90	99.61	99.82	99.82	-1.05%	895,172
Nov 5, 2025	100.14	101.24	99.90	100.88	100.88	0.43%	1,317,902
Nov 4, 2025	100.54	101.13	100.35	100.45	100.45	-0.78%	849,044
Nov 3, 2025	102.14	102.14	100.64	101.24	101.24	-0.48%	893,656
Oct 31, 2025	101.04	102.01	100.50	101.73	101.73	0.65%	888,249
Oct 30, 2025	101.03	102.14	101.00	101.07	101.07	-0.19%	967,837
Oct 29, 2025	102.16	102.30	100.96	101.26	101.26	-0.67%	1,369,258
Oct 28, 2025	102.97	102.97	101.92	101.94	101.94	-0.88%	925,929
Oct 27, 2025	103.33	103.41	102.51	102.84	102.84	0.13%	741,387
Oct 24, 2025	103.27	103.29	102.70	102.71	102.71	0.17%	685,446
Oct 23, 2025	102.06	102.64	101.91	102.54	102.54	0.94%	733,619
Oct 22, 2025	102.24	102.53	101.53	101.59	101.59	-0.78%	997,714
Oct 21, 2025	101.81	102.76	101.67	102.39	102.39	0.83%	1,075,709
Oct 20, 2025	100.86	101.83	100.84	101.55	101.55	1.17%	846,937
Oct 17, 2025	99.60	100.50	99.55	100.38	100.38	0.67%	987,494
Oct 16, 2025	100.69	100.90	99.32	99.71	99.71	-0.30%	1,361,618
Oct 15, 2025	100.32	100.85	99.24	100.01	100.01	0.28%	745,635
Oct 14, 2025	98.43	100.32	98.34	99.73	99.73	0.48%	1,006,622
Oct 13, 2025	98.99	99.56	98.79	99.25	99.25	1.28%	993,447
Oct 10, 2025	100.57	100.88	98.00	98.00	98.00	-2.41%	1,601,193
Oct 9, 2025	100.82	100.97	100.13	100.42	100.42	-0.46%	793,602
Oct 8, 2025	100.32	101.03	99.94	100.88	100.88	0.80%	600,412
Oct 7, 2025	101.25	101.36	100.00	100.08	100.08	-0.88%	719,455
Oct 6, 2025	101.39	101.52	100.68	100.97	100.97	-0.14%	729,985
Oct 3, 2025	100.71	101.82	100.71	101.11	101.11	0.52%	691,707
Oct 2, 2025	100.43	100.95	100.24	100.59	100.59	0.12%	739,071
Oct 1, 2025	99.05	100.59	99.05	100.47	100.47	1.37%	908,565
Sep 30, 2025	98.35	99.21	98.20	99.11	99.11	0.66%	684,780
Sep 29, 2025	98.75	98.83	98.21	98.46	98.46	0.14%	591,858
Sep 26, 2025	97.51	98.40	97.43	98.32	98.32	1.24%	542,857

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.