VanEck Vectors Morningstar Global Wide Moat ETF (GOAT) Historical Stock Data
38.20 ↑3.58 (10.34%)
As of December 1, 2021, 1:12pm EST.
Historical Data
In the past 30 trading days, GOAT is up 0.04% a day on average. There have been 19 days where VanEck Vectors Morningstar Global Wide Moat ETF closed green and 11 days where GOAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 34.48 | 34.62 | ↑$0.14 (0.41%) | 34.48 | 34.62 | 500 |
| 2024-01-12 | 34.75 | 34.78 | ↑$0.03 (0.09%) | 34.75 | 34.83 | 2.58K |
| 2024-01-05 | 34.28 | 34.30 | ↑$0.02 (0.06%) | 34.28 | 34.30 | 737 |
| 2023-12-22 | 34.70 | 34.69 | ↓$0.01 (-0.02%) | 34.69 | 34.72 | 536 |
| 2023-12-15 | 35.05 | 34.98 | ↓$0.07 (-0.21%) | 34.98 | 35.05 | 875 |
| 2023-12-08 | 33.84 | 33.84 | ↓$0.00 (-0.01%) | 33.77 | 33.86 | 5.53K |
| 2023-12-01 | 33.89 | 33.93 | ↑$0.04 (0.12%) | 33.89 | 33.93 | 532 |
| 2023-11-24 | 33.40 | 33.53 | ↑$0.13 (0.38%) | 33.40 | 33.53 | 407 |
| 2023-11-17 | 33.10 | 33.16 | ↑$0.06 (0.19%) | 33.02 | 33.18 | 2.55K |
| 2023-11-10 | 31.56 | 31.92 | ↑$0.36 (1.13%) | 31.56 | 31.92 | 1.61K |
| 2023-11-03 | 31.88 | 32.15 | ↑$0.27 (0.85%) | 31.88 | 32.23 | 2.84K |
| 2023-10-27 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 224 |
| 2023-10-20 | 31.30 | 31.15 | ↓$0.15 (-0.46%) | 31.15 | 31.30 | 408 |
| 2023-10-13 | 31.86 | 31.86 | ↑$0.00 (0.00%) | 31.86 | 31.86 | 32 |
| 2023-10-06 | 32.01 | 32.06 | ↑$0.05 (0.17%) | 32.01 | 32.15 | 4.28K |
| 2023-09-29 | 32.15 | 32.15 | ↑$0.00 (0.00%) | 32.15 | 32.15 | 78 |
| 2023-09-15 | 33.40 | 33.18 | ↓$0.22 (-0.67%) | 33.18 | 33.40 | 635 |
| 2023-09-08 | 33.30 | 33.23 | ↓$0.07 (-0.20%) | 33.23 | 33.31 | 5.71K |
| 2023-09-01 | 34.03 | 33.89 | ↓$0.14 (-0.41%) | 33.89 | 34.03 | 282 |
| 2023-08-25 | 33.13 | 33.22 | ↑$0.09 (0.26%) | 33.13 | 33.24 | 684 |
| 2023-08-18 | 32.86 | 33.01 | ↑$0.15 (0.44%) | 32.86 | 33.09 | 4.18K |
| 2023-08-11 | 34.27 | 34.13 | ↓$0.14 (-0.41%) | 34.13 | 34.27 | 294 |
| 2023-08-04 | 34.44 | 34.44 | ↑$0.00 (0.00%) | 34.44 | 34.44 | 169 |
| 2023-07-28 | 35.69 | 35.71 | ↑$0.02 (0.04%) | 35.63 | 35.77 | 457 |
| 2023-07-21 | 35.51 | 35.51 | ↑$0.00 (0.00%) | 35.51 | 35.51 | 124 |
| 2023-07-14 | 35.29 | 35.23 | ↓$0.06 (-0.18%) | 35.23 | 35.29 | 2.67K |
| 2023-07-07 | 34.10 | 34.10 | ↑$0.00 (0.00%) | 34.10 | 34.10 | 34 |
| 2023-06-23 | 33.96 | 34.02 | ↑$0.06 (0.16%) | 33.96 | 34.02 | 701 |
| 2023-06-16 | 35.00 | 34.89 | ↓$0.11 (-0.32%) | 34.89 | 35.00 | 682 |
| 2023-06-09 | 34.15 | 34.09 | ↓$0.06 (-0.18%) | 34.03 | 34.15 | 1.88K |
Create an account or log in to view more rows.
$GOAT longer we hold
more pressure on the shorts
$GOAT Futes looking great
$GOAT diamond balls
$GOAT they don’t want us to shine… But we gon shine…
$GOAT dont be a POS today
$GOAT Algorithms are playing games
$GOAT bull trap confirmed
$GOAT Hedgies
we aren't going anywhere!
$GOAT Just buy and hold
$GOAT Bearish..