VanEck Morningstar Wide M... (MOAT)
CBOE: MOAT
· Real-Time Price · USD
98.40
-0.78 (-0.79%)
At close: Aug 25, 2025, 3:00 PM
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 98.94 | 99.10 | 98.39 | 98.40 | n/a | -0.79% | 457,354 |
| Aug 22, 2025 | 97.33 | 99.48 | 97.15 | 99.18 | 99.18 | 2.41% | 531,845 |
| Aug 21, 2025 | 97.00 | 97.26 | 96.74 | 96.85 | 96.85 | -0.51% | 378,403 |
| Aug 20, 2025 | 97.66 | 97.91 | 96.85 | 97.35 | 97.35 | -0.41% | 644,339 |
| Aug 19, 2025 | 97.79 | 98.54 | 97.52 | 97.75 | 97.75 | 0.09% | 586,338 |
| Aug 18, 2025 | 97.61 | 98.01 | 97.50 | 97.66 | 97.66 | 0.05% | 466,232 |
| Aug 15, 2025 | 97.88 | 98.01 | 97.50 | 97.61 | 97.61 | -0.45% | 576,900 |
| Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,233 |
| Aug 13, 2025 | 97.59 | 98.85 | 97.52 | 98.80 | 98.80 | 1.67% | 639,526 |
| Aug 12, 2025 | 95.93 | 97.20 | 95.64 | 97.18 | 97.18 | 1.78% | 590,326 |
| Aug 11, 2025 | 96.21 | 96.61 | 95.36 | 95.48 | 95.48 | -0.67% | 587,606 |
| Aug 8, 2025 | 96.07 | 96.38 | 95.84 | 96.12 | 96.12 | 0.14% | 392,300 |
| Aug 7, 2025 | 96.79 | 97.06 | 95.57 | 95.99 | 95.99 | 0.07% | 523,304 |
| Aug 6, 2025 | 96.83 | 96.89 | 95.72 | 95.92 | 95.92 | -0.92% | 614,912 |
| Aug 5, 2025 | 97.21 | 97.35 | 96.43 | 96.81 | 96.81 | -0.18% | 598,900 |
| Aug 4, 2025 | 96.29 | 97.08 | 96.09 | 96.98 | 96.98 | 1.18% | 541,662 |
| Aug 1, 2025 | 95.92 | 96.23 | 94.92 | 95.85 | 95.85 | -0.99% | 658,900 |
| Jul 31, 2025 | 97.88 | 98.29 | 96.66 | 96.81 | 96.81 | -1.42% | 531,935 |
| Jul 30, 2025 | 99.05 | 99.22 | 97.70 | 98.20 | 98.20 | -0.67% | 535,200 |
| Jul 29, 2025 | 99.32 | 99.39 | 98.61 | 98.86 | 98.86 | -0.18% | 380,300 |