VanEck Morningstar Wide Moat ETF (MOAT) Historical Stock Data
106.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOAT is up 0.20% a day on average. There have been 20 days where VanEck Morningstar Wide Moat ETF closed green and 10 days where MOAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 105.60 | 106.38 | ↑$0.78 (0.74%) | 105.60 | 106.43 | 0.92M |
| 2025-12-10 | 103.97 | 105.77 | ↑$1.80 (1.73%) | 103.97 | 106.08 | 1.07M |
| 2025-12-09 | 104.26 | 103.97 | ↓$0.29 (-0.28%) | 103.95 | 104.73 | 0.96M |
| 2025-12-08 | 105.29 | 104.32 | ↓$0.97 (-0.92%) | 104.21 | 105.34 | 652.30K |
| 2025-12-05 | 104.95 | 105.19 | ↑$0.24 (0.23%) | 104.95 | 105.63 | 633.47K |
| 2025-12-04 | 104.70 | 104.94 | ↑$0.24 (0.23%) | 104.22 | 105.03 | 792.08K |
| 2025-12-03 | 103.61 | 104.70 | ↑$1.09 (1.05%) | 103.61 | 104.78 | 720.07K |
| 2025-12-02 | 103.08 | 103.39 | ↑$0.31 (0.30%) | 102.73 | 103.78 | 640.35K |
| 2025-12-01 | 102.53 | 102.65 | ↑$0.12 (0.12%) | 102.53 | 103.39 | 579.28K |
| 2025-11-28 | 102.93 | 103.24 | ↑$0.31 (0.30%) | 102.91 | 103.33 | 338.29K |
| 2025-11-26 | 102.42 | 102.89 | ↑$0.47 (0.45%) | 102.29 | 103.22 | 749.57K |
| 2025-11-25 | 100.98 | 102.69 | ↑$1.71 (1.69%) | 100.98 | 102.87 | 637.94K |
| 2025-11-24 | 100.56 | 100.80 | ↑$0.24 (0.24%) | 100.21 | 101.23 | 811.58K |
| 2025-11-21 | 98.25 | 100.23 | ↑$1.98 (2.02%) | 98.25 | 100.78 | 1.19M |
| 2025-11-20 | 99.75 | 97.88 | ↓$1.87 (-1.87%) | 97.85 | 100.21 | 1.52M |
| 2025-11-19 | 99.12 | 98.98 | ↓$0.14 (-0.14%) | 98.57 | 99.49 | 895.61K |
| 2025-11-18 | 98.86 | 99.11 | ↑$0.25 (0.25%) | 98.58 | 99.61 | 870.85K |
| 2025-11-17 | 100.13 | 99.23 | ↓$0.90 (-0.90%) | 98.99 | 100.60 | 880.46K |
| 2025-11-14 | 99.90 | 100.32 | ↑$0.42 (0.42%) | 99.78 | 101.02 | 0.91M |
| 2025-11-13 | 101.61 | 100.82 | ↓$0.79 (-0.78%) | 100.70 | 102.13 | 760.29K |
| 2025-11-12 | 101.84 | 101.92 | ↑$0.08 (0.08%) | 101.81 | 102.49 | 644.94K |
| 2025-11-11 | 100.65 | 101.61 | ↑$0.96 (0.95%) | 100.65 | 101.88 | 651.26K |
| 2025-11-10 | 100.63 | 100.59 | ↓$0.04 (-0.04%) | 99.62 | 100.77 | 0.92M |
| 2025-11-07 | 99.59 | 100.02 | ↑$0.42 (0.43%) | 99.02 | 100.02 | 1.35M |
| 2025-11-06 | 100.59 | 99.82 | ↓$0.77 (-0.77%) | 99.61 | 100.90 | 895.11K |
| 2025-11-05 | 100.14 | 100.88 | ↑$0.74 (0.74%) | 99.90 | 101.24 | 1.31M |
| 2025-11-04 | 100.54 | 100.45 | ↓$0.09 (-0.09%) | 100.35 | 101.13 | 849.02K |
| 2025-11-03 | 102.14 | 101.24 | ↓$0.90 (-0.88%) | 100.65 | 102.14 | 893.65K |
| 2025-10-31 | 101.04 | 101.73 | ↑$0.69 (0.68%) | 100.50 | 102.01 | 878.29K |
| 2025-10-30 | 101.03 | 101.07 | ↑$0.04 (0.04%) | 101.00 | 102.13 | 0.97M |
Create an account or log in to view more rows.
$MOAT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MOAT overvalued
$MOAT pump up the volume
$MOAT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MOAT There is nothing wrong with a decent pullback
$MOAT omg this is bullshit
$MOAT HODL!!!
$MOAT the price is wrong
$MOAT Many many bears
$MOAT Holding.