VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
90.89
+3.40 (3.89%)
At close: May 12, 2025, 4:00 PM
90.89
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 90.26 | 91.06 | 90.12 | 90.67 | - | 3.63% | 659,767 |
| May 9, 2025 | 87.98 | 88.27 | 87.45 | 87.49 | 87.49 | -0.06% | 402,774 |
| May 8, 2025 | 87.08 | 88.43 | 86.93 | 87.54 | 87.54 | 1.30% | 1,287,045 |
| May 7, 2025 | 86.17 | 86.76 | 85.74 | 86.42 | 86.42 | 0.76% | 491,103 |
| May 6, 2025 | 85.97 | 86.64 | 85.58 | 85.77 | 85.77 | -1.07% | 576,619 |
| May 5, 2025 | 86.77 | 87.22 | 86.58 | 86.70 | 86.70 | -0.64% | 569,086 |
| May 2, 2025 | 87.06 | 87.49 | 86.75 | 87.26 | 87.26 | 1.71% | 565,650 |
| May 1, 2025 | 86.43 | 86.56 | 85.69 | 85.79 | 85.79 | -0.33% | 670,277 |
| Apr 30, 2025 | 85.02 | 86.26 | 84.24 | 86.07 | 86.07 | 0.51% | 573,442 |
| Apr 29, 2025 | 84.75 | 85.98 | 84.73 | 85.63 | 85.63 | 0.42% | 808,278 |
| Apr 28, 2025 | 85.17 | 85.78 | 84.40 | 85.27 | 85.27 | 0.20% | 594,191 |
| Apr 25, 2025 | 84.82 | 85.24 | 84.25 | 85.10 | 85.10 | 0.09% | 662,123 |
| Apr 24, 2025 | 83.33 | 85.05 | 82.97 | 85.02 | 85.02 | 2.59% | 908,988 |
| Apr 23, 2025 | 83.57 | 84.78 | 82.63 | 82.87 | 82.87 | 1.39% | 1,260,235 |
| Apr 22, 2025 | 81.02 | 82.13 | 80.88 | 81.73 | 81.73 | 2.00% | 815,342 |
| Apr 21, 2025 | 80.40 | 80.48 | 79.18 | 80.13 | 80.13 | -1.21% | 656,091 |
| Apr 17, 2025 | 80.79 | 81.71 | 80.56 | 81.11 | 81.11 | 0.56% | 928,492 |
| Apr 16, 2025 | 81.34 | 81.90 | 79.82 | 80.66 | 80.66 | -1.69% | 915,174 |
| Apr 15, 2025 | 82.54 | 83.07 | 81.77 | 82.05 | 82.05 | -0.68% | 776,972 |
| Apr 14, 2025 | 82.94 | 83.18 | 81.70 | 82.61 | 82.61 | 1.13% | 971,752 |
| Apr 11, 2025 | 79.93 | 81.94 | 78.97 | 81.69 | 81.69 | 2.23% | 1,367,618 |
| Apr 10, 2025 | 81.61 | 81.62 | 77.66 | 79.91 | 79.91 | -4.10% | 2,086,074 |
| Apr 9, 2025 | 75.81 | 83.68 | 75.63 | 83.33 | 83.33 | 8.89% | 2,515,238 |
| Apr 8, 2025 | 80.55 | 80.88 | 75.43 | 76.53 | 76.53 | -2.53% | 2,509,281 |
| Apr 7, 2025 | 76.85 | 81.54 | 75.57 | 78.52 | 78.52 | -0.25% | 2,557,170 |
| Apr 4, 2025 | 81.30 | 81.46 | 78.68 | 78.72 | 78.72 | -5.62% | 2,901,333 |
| Apr 3, 2025 | 85.84 | 86.11 | 83.30 | 83.41 | 83.41 | -5.51% | 1,858,840 |
| Apr 2, 2025 | 86.96 | 88.62 | 86.89 | 88.27 | 88.27 | 0.71% | 921,558 |
| Apr 1, 2025 | 87.79 | 88.04 | 86.80 | 87.65 | 87.65 | -0.40% | 718,367 |
| Mar 31, 2025 | 87.05 | 88.38 | 86.49 | 88.00 | 88.00 | 0.35% | 688,622 |
| Mar 28, 2025 | 89.09 | 89.21 | 87.60 | 87.69 | 87.69 | -1.71% | 554,376 |
| Mar 27, 2025 | 89.19 | 89.80 | 88.83 | 89.22 | 89.22 | -0.15% | 653,426 |
| Mar 26, 2025 | 89.96 | 90.24 | 89.06 | 89.35 | 89.35 | -0.72% | 718,329 |
| Mar 25, 2025 | 90.44 | 90.60 | 89.65 | 90.00 | 90.00 | -0.35% | 716,560 |
| Mar 24, 2025 | 90.16 | 90.47 | 89.89 | 90.32 | 90.32 | 1.26% | 795,039 |
| Mar 21, 2025 | 88.70 | 89.37 | 88.30 | 89.20 | 89.20 | -0.22% | 892,185 |
| Mar 20, 2025 | 89.55 | 90.03 | 89.28 | 89.40 | 89.40 | -0.68% | 904,069 |
| Mar 19, 2025 | 89.82 | 90.43 | 89.36 | 90.01 | 90.01 | 0.23% | 721,180 |
| Mar 18, 2025 | 90.05 | 90.15 | 89.41 | 89.80 | 89.80 | -0.54% | 656,122 |
| Mar 17, 2025 | 88.82 | 90.56 | 88.82 | 90.29 | 90.29 | 1.59% | 1,343,679 |
| Mar 14, 2025 | 88.24 | 89.03 | 88.13 | 88.88 | 88.88 | 1.33% | 971,800 |
| Mar 13, 2025 | 88.29 | 88.77 | 87.36 | 87.71 | 87.71 | -0.93% | 774,506 |
| Mar 12, 2025 | 89.52 | 89.52 | 87.99 | 88.53 | 88.53 | -0.81% | 906,618 |
| Mar 11, 2025 | 90.67 | 90.76 | 88.69 | 89.25 | 89.25 | -1.90% | 1,209,571 |
| Mar 10, 2025 | 91.68 | 92.62 | 90.48 | 90.98 | 90.98 | -1.74% | 908,001 |
| Mar 7, 2025 | 91.11 | 92.85 | 91.02 | 92.59 | 92.59 | 1.41% | 746,520 |
| Mar 6, 2025 | 90.70 | 91.69 | 90.70 | 91.30 | 91.30 | -0.14% | 997,802 |
| Mar 5, 2025 | 90.17 | 91.67 | 90.14 | 91.43 | 91.43 | 1.72% | 928,356 |
| Mar 4, 2025 | 90.74 | 91.03 | 89.61 | 89.88 | 89.88 | -1.34% | 1,212,386 |
| Mar 3, 2025 | 92.43 | 92.66 | 90.66 | 91.10 | 91.10 | -0.82% | 1,123,789 |