MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MOAT — VanEck Morningstar Wide Moat ETF
Cboe BZXVanEck Morningstar Wide Moat ETF
$107.76
+1.54(+1.45%)
- O
- 106.28
- H
- 107.79
- L
- 106.28
- V
- 296.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$107.76
Period Return+30.03%
Period High$115.58
Period Low$82.63
Avg Daily Volume817.2K
Total Trading Days365
MOAT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $106.28 | $107.79 | $106.28 | $107.76 | +$1.54 | +1.45% | 296,511 | $107.18 | $106.28 $107.79 |
| Oct 2, 2026 | $106.38 | $106.71 | $105.91 | $106.22 | +$0.26 | +0.25% | 311,032 | $106.27 | $105.91 $106.71 |
| Oct 1, 2026 | $106.03 | $106.62 | $105.37 | $105.96 | +$0.25 | +0.24% | 439,146 | $105.93 | $105.37 $106.62 |
| Sep 30, 2026 | $106.52 | $106.58 | $105.70 | $105.71 | $-0.69 | -0.65% | 330,611 | $106.18 | $105.70 $106.58 |
| Sep 29, 2026 | $106.65 | $106.80 | $105.85 | $106.40 | $-0.80 | -0.75% | 372,041 | $106.27 | $105.85 $106.80 |
| Sep 28, 2026 | $107.01 | $107.59 | $106.29 | $107.20 | $-0.44 | -0.41% | 422,410 | $107.10 | $106.29 $107.59 |
| Sep 25, 2026 | $107.26 | $107.82 | $107.00 | $107.64 | +$0.49 | +0.46% | 265,460 | $107.53 | $107.00 $107.82 |
| Sep 24, 2026 | $107.84 | $108.06 | $106.91 | $107.15 | $-0.89 | -0.82% | 451,024 | $107.36 | $106.91 $108.06 |
| Sep 23, 2026 | $108.67 | $108.88 | $107.99 | $108.04 | $-0.87 | -0.80% | 443,016 | $108.23 | $107.99 $108.88 |
| Sep 22, 2026 | $109.27 | $109.54 | $108.62 | $108.91 | +$0.32 | +0.29% | 400,589 | $109.00 | $108.62 $109.54 |
| Sep 21, 2026 | $108.07 | $108.83 | $107.52 | $108.59 | +$1.02 | +0.95% | 339,849 | $108.27 | $107.52 $108.83 |
| Sep 18, 2026 | $107.98 | $108.07 | $107.40 | $107.57 | $-0.70 | -0.65% | 956,621 | $107.66 | $107.40 $108.07 |
| Sep 17, 2026 | $108.93 | $108.97 | $108.11 | $108.27 | $-0.02 | -0.02% | 342,045 | $108.38 | $108.11 $108.97 |
| Sep 16, 2026 | $109.08 | $109.22 | $107.83 | $108.29 | $-0.83 | -0.76% | 391,402 | $108.85 | $107.83 $109.22 |
| Sep 15, 2026 | $109.44 | $109.55 | $108.83 | $109.12 | $-0.80 | -0.73% | 304,138 | $109.25 | $108.83 $109.55 |
| Sep 14, 2026 | $108.99 | $110.22 | $108.99 | $109.92 | +$1.38 | +1.27% | 366,371 | $109.66 | $108.99 $110.22 |
| Sep 11, 2026 | $109.06 | $109.06 | $108.28 | $108.54 | +$0.32 | +0.30% | 456,112 | $108.56 | $108.28 $109.06 |
| Sep 10, 2026 | $108.23 | $108.86 | $108.16 | $108.22 | $-0.74 | -0.68% | 566,106 | $108.47 | $108.16 $108.86 |
| Sep 9, 2026 | $109.59 | $109.59 | $108.70 | $108.96 | $-0.93 | -0.85% | 343,114 | $109.05 | $108.70 $109.59 |
| Sep 8, 2026 | $111.08 | $111.13 | $109.83 | $109.89 | $-1.84 | -1.65% | 436,855 | $110.26 | $109.83 $111.13 |
| Sep 4, 2026 | $112.03 | $112.07 | $111.40 | $111.73 | $-1.57 | -1.39% | 327,454 | $111.77 | $111.40 $112.07 |
| Sep 3, 2026 | $113.36 | $113.90 | $112.27 | $113.30 | +$0.71 | +0.63% | 430,421 | $113.08 | $112.27 $113.90 |
| Sep 2, 2026 | $112.65 | $113.30 | $112.44 | $112.59 | $-0.20 | -0.18% | 402,692 | $112.82 | $112.44 $113.30 |
| Sep 1, 2026 | $113.82 | $114.04 | $112.61 | $112.79 | $-1.66 | -1.45% | 349,007 | $113.15 | $112.61 $114.04 |
| Aug 31, 2026 | $114.69 | $114.81 | $114.20 | $114.45 | $-0.54 | -0.47% | 436,916 | $114.58 | $114.20 $114.81 |
| Aug 28, 2026 | $115.21 | $115.55 | $114.83 | $114.99 | $-0.15 | -0.13% | 475,344 | $115.14 | $114.83 $115.55 |
| Aug 27, 2026 | $114.37 | $115.58 | $114.34 | $115.14 | +$1.28 | +1.12% | 408,023 | $115.19 | $114.34 $115.58 |
| Aug 26, 2026 | $113.65 | $114.23 | $113.38 | $113.86 | $-0.21 | -0.18% | 393,883 | $113.99 | $113.38 $114.23 |
| Aug 25, 2026 | $114.43 | $114.43 | $113.87 | $114.07 | $-0.56 | -0.49% | 463,466 | $114.08 | $113.87 $114.43 |
| Aug 24, 2026 | $114.39 | $115.05 | $114.32 | $114.63 | +$0.21 | +0.18% | 833,651 | $114.71 | $114.32 $115.05 |