VanEck Morningstar Wide Moat ETF (MOAT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	111.29	112.37	111.27	112.27	+1.48%	822,100
2026-08-06	110.82	111.11	110.03	110.63	-0.61%	508,600
2026-08-05	112.04	112.31	110.85	111.31	+0.10%	1,344,900
2026-08-04	109.52	111.39	109.52	111.20	+1.51%	456,400
2026-08-03	108.95	110.08	108.95	109.55	+1.36%	608,200
2026-07-31	107.98	108.34	107.18	108.08	+0.22%	774,200
2026-07-30	108.08	108.08	106.61	107.84	-0.06%	581,500
2026-07-29	107.72	109.24	107.72	107.91	-0.22%	643,800
2026-07-28	106.88	108.71	106.88	108.15	+1.79%	539,900
2026-07-27	105.74	106.47	105.73	106.25	+1.55%	481,400
2026-07-24	104.12	105.22	103.96	104.63	+0.67%	558,700
2026-07-23	104.22	104.61	103.41	103.93	-0.46%	480,800
2026-07-22	105.11	105.25	104.20	104.41	-0.55%	704,300
2026-07-21	105.62	105.63	104.75	104.99	-1.08%	926,300
2026-07-20	106.52	106.71	105.79	106.14	-0.11%	496,900
2026-07-17	106.94	107.91	106.12	106.26	-1.24%	529,500
2026-07-16	106.27	107.65	106.27	107.59	+1.36%	665,600
2026-07-15	106.33	107.19	106.04	106.15	+0.32%	623,100
2026-07-14	105.99	106.35	105.55	105.81	-0.55%	679,900
2026-07-13	106.08	106.98	106.08	106.39	+0.12%	562,700
2026-07-10	106.01	106.52	105.63	106.26	+0.54%	434,400
2026-07-09	104.48	105.73	103.96	105.69	+0.97%	601,600
2026-07-08	105.30	105.37	104.28	104.67	-1.26%	578,300
2026-07-07	106.62	107.27	105.95	106.01	-0.10%	1,103,600
2026-07-06	106.08	106.39	105.32	106.12	-0.16%	637,400
2026-07-02	105.67	106.43	105.64	106.29	+1.06%	743,300
2026-07-01	104.09	105.84	104.09	105.17	+1.16%	906,000
2026-06-30	103.43	104.09	103.17	103.96	+0.24%	681,300
2026-06-29	103.82	104.22	103.40	103.71	+0.57%	760,900
2026-06-26	101.85	103.64	101.85	103.12	+0.94%	628,500
2026-06-25	102.48	103.60	102.03	102.16	+0.02%	670,800
2026-06-24	101.29	102.93	101.29	102.14	+1.05%	741,400
2026-06-23	100.59	101.45	100.59	101.08	+0.09%	672,500
2026-06-22	101.98	102.19	100.86	100.99	-1.11%	956,500
2026-06-18	101.93	102.42	101.57	102.12	+0.81%	1,046,400
2026-06-17	103.40	104.08	101.09	101.30	-2.23%	1,201,700
2026-06-16	103.83	104.36	103.52	103.61	-0.37%	633,100
2026-06-15	103.91	104.64	103.87	103.99	+1.08%	777,500
2026-06-12	102.57	103.12	101.77	102.88	+0.41%	651,600
2026-06-11	101.40	102.78	100.83	102.46	+1.16%	1,221,700
2026-06-10	101.90	102.95	101.29	101.29	-1.29%	817,600
2026-06-09	102.00	103.39	100.85	102.61	+0.84%	1,151,600
2026-06-08	102.46	102.60	101.66	101.76	-0.28%	543,100
2026-06-05	103.06	103.50	101.76	102.05	-1.39%	849,700
2026-06-04	102.94	104.08	102.94	103.49	+0.88%	801,700
2026-06-03	103.25	103.25	102.43	102.59	-1.37%	906,500
2026-06-02	104.10	104.38	103.38	104.02	-0.75%	888,500
2026-06-01	103.87	104.98	103.59	104.81	+1.05%	1,028,300
2026-05-29	103.18	104.06	102.84	103.72	+0.77%	668,000
2026-05-28	102.13	103.12	101.49	102.93	+1.02%	687,700
2026-05-27	102.11	102.82	101.74	101.89	-0.21%	775,600
2026-05-26	102.38	102.52	101.92	102.10	-0.14%	627,600
2026-05-22	101.89	102.82	101.66	102.24	+1.01%	698,400
2026-05-21	100.53	101.40	99.60	101.22	+0.08%	808,100
2026-05-20	99.77	101.17	98.82	101.14	+1.39%	1,138,800
2026-05-19	100.26	101.03	99.70	99.75	-0.66%	1,134,400
2026-05-18	99.30	100.87	99.29	100.41	+1.13%	1,235,400
2026-05-15	99.21	99.79	99.02	99.29	-0.41%	990,900
2026-05-14	99.68	100.35	99.28	99.70	+0.24%	887,900
2026-05-13	99.68	99.68	98.97	99.46	-0.46%	753,900
2026-05-12	99.98	100.19	99.19	99.92	-0.12%	841,700
2026-05-11	101.22	101.32	99.92	100.04	-1.47%	952,100
2026-05-08	101.66	101.75	100.63	101.53	-0.09%	603,000
2026-05-07	101.65	102.37	101.25	101.62	+0.62%	941,600
2026-05-06	100.51	101.18	100.21	100.99	+1.07%	1,733,900
2026-05-05	99.69	100.21	98.71	99.92	+0.60%	1,083,200
2026-05-04	99.86	100.53	99.19	99.32	-0.78%	935,200
2026-05-01	101.22	101.46	100.06	100.10	-0.27%	1,013,500
2026-04-30	99.89	100.50	99.18	100.37	+0.40%	991,900
2026-04-29	100.28	100.32	99.50	99.97	-0.12%	681,400
2026-04-28	100.70	101.20	99.98	100.09	-0.83%	665,400
2026-04-27	100.83	101.55	100.83	100.93	-0.04%	1,008,700
2026-04-24	100.97	101.07	100.48	100.97	+0.22%	1,077,300
2026-04-23	101.12	101.31	99.69	100.75	-0.95%	1,547,300
2026-04-22	102.70	102.85	101.49	101.72	+0.09%	1,017,100
2026-04-21	102.62	103.30	101.44	101.63	-0.84%	808,700
2026-04-20	102.10	102.61	101.97	102.49	+0.19%	656,200
2026-04-17	102.00	103.14	102.00	102.30	+1.14%	927,800
2026-04-16	101.29	101.86	100.83	101.15	+0.14%	711,800
2026-04-15	100.52	101.27	100.32	101.01	+0.77%	758,100
2026-04-14	99.52	100.43	99.45	100.24	+0.94%	559,800
2026-04-13	97.29	99.34	97.09	99.31	+1.71%	722,700
2026-04-10	99.02	99.02	97.44	97.64	-1.23%	850,100
2026-04-09	98.19	99.13	97.46	98.86	+0.26%	1,171,900
2026-04-08	99.05	99.54	98.22	98.60	+2.22%	795,500
2026-04-07	96.59	96.79	95.84	96.46	-0.53%	2,155,500
2026-04-06	96.34	97.03	96.22	96.97	+0.42%	730,300
2026-04-02	95.25	97.31	94.94	96.56	+0.11%	1,091,900
2026-04-01	96.94	97.15	96.10	96.45	-0.26%	1,546,200
2026-03-31	95.56	96.93	94.84	96.70	+2.13%	1,961,200
2026-03-30	95.15	95.65	94.28	94.68	+0.41%	1,396,600
2026-03-27	95.59	95.65	94.07	94.29	-1.95%	1,225,400
2026-03-26	96.11	97.53	96.08	96.17	-0.63%	1,864,300
2026-03-25	97.34	97.70	95.79	96.78	+0.40%	992,300
2026-03-24	96.86	97.12	95.98	96.39	-1.19%	1,628,200
2026-03-23	98.47	99.21	97.55	97.55	+0.47%	2,516,500
2026-03-20	98.01	98.01	96.53	97.09	-0.90%	1,453,700
2026-03-19	97.57	98.65	97.47	97.97	-0.34%	1,896,600
2026-03-18	99.42	99.52	98.27	98.30	-1.59%	1,075,400
2026-03-17	99.91	100.84	99.84	99.89	+0.46%	1,014,300
2026-03-16	99.24	99.95	99.13	99.43	+0.94%	1,103,500
2026-03-13	98.86	99.57	98.33	98.50	+0.06%	1,282,900
2026-03-12	99.99	100.29	98.44	98.44	-2.34%	1,798,800
2026-03-11	101.67	101.91	100.45	100.80	-0.84%	1,131,400
2026-03-10	102.53	102.96	101.14	101.66	-1.06%	1,649,562
2026-03-09	101.73	103.02	100.33	102.74	-0.06%	1,847,450
2026-03-06	102.67	103.06	101.71	102.80	-0.95%	1,567,300
2026-03-05	104.42	104.95	103.37	103.79	-1.25%	1,876,000
2026-03-04	105.70	105.86	105.01	105.10	-0.23%	1,440,200
2026-03-03	104.75	105.96	103.83	105.34	-1.04%	1,977,500
2026-03-02	105.70	106.95	105.64	106.45	-0.45%	1,282,200
2026-02-27	105.84	106.98	105.72	106.93	-0.06%	891,100
2026-02-26	106.42	107.05	106.10	106.99	+0.82%	1,115,200
2026-02-25	106.09	106.27	105.39	106.12	-0.04%	799,100
2026-02-24	105.18	106.59	105.18	106.16	+0.88%	824,800
2026-02-23	105.63	105.92	104.59	105.23	-0.98%	938,600
2026-02-20	105.63	106.94	105.50	106.27	+0.10%	1,227,400
2026-02-19	105.92	106.16	105.43	106.16	+0.05%	783,800
2026-02-18	105.31	106.23	105.04	106.11	+0.78%	748,000
2026-02-17	105.55	106.17	104.39	105.29	-0.27%	1,270,200
2026-02-13	105.03	106.17	104.82	105.57	+0.99%	1,487,600
2026-02-12	105.97	106.23	104.18	104.53	-1.12%	1,085,200
2026-02-11	106.42	106.42	105.10	105.71	-0.30%	758,100
2026-02-10	105.86	106.89	105.75	106.03	+0.27%	689,900
2026-02-09	105.10	105.94	104.64	105.74	+0.20%	558,300
2026-02-06	104.28	105.65	104.22	105.53	+1.77%	896,300
2026-02-05	104.40	104.96	103.47	103.69	-1.63%	1,093,100
2026-02-04	103.62	105.77	103.62	105.41	+1.91%	1,304,300
2026-02-03	104.71	105.06	102.55	103.43	-1.61%	998,900
2026-02-02	104.57	105.32	104.35	105.12	+0.35%	881,700
2026-01-30	104.55	105.08	104.00	104.75	-0.26%	928,400
2026-01-29	105.75	105.88	104.26	105.02	-1.01%	1,013,500
2026-01-28	106.76	107.15	105.94	106.09	-0.78%	1,175,800
2026-01-27	107.06	107.32	106.74	106.92	-0.22%	749,400
2026-01-26	107.09	107.38	106.98	107.16	+0.17%	561,900
2026-01-23	107.46	107.58	106.72	106.98	-0.53%	611,200
2026-01-22	107.26	108.10	107.26	107.55	+0.59%	621,400
2026-01-21	105.93	107.17	105.68	106.92	+1.31%	968,100
2026-01-20	105.63	106.37	105.34	105.54	-1.31%	813,700
2026-01-16	107.64	107.72	106.91	106.94	-0.68%	796,800
2026-01-15	107.79	107.98	107.05	107.67	+0.37%	1,043,200
2026-01-14	106.60	107.30	106.47	107.27	+0.44%	904,400
2026-01-13	107.52	107.63	106.42	106.80	-0.48%	759,100
2026-01-12	106.98	107.44	106.74	107.32	+0.07%	651,800
2026-01-09	106.45	107.38	106.29	107.25	+0.90%	704,100
2026-01-08	105.25	106.55	105.02	106.29	+0.99%	724,000
2026-01-07	106.07	106.49	105.21	105.25	-0.80%	842,700
2026-01-06	104.68	106.20	104.67	106.10	+1.19%	873,700
2026-01-05	103.67	105.30	103.61	104.85	+1.28%	1,005,900
2026-01-02	104.01	104.01	102.84	103.52	-0.04%	860,900
2025-12-31	104.22	104.22	103.53	103.56	-0.72%	366,500
2025-12-30	104.30	104.61	104.17	104.31	-0.08%	469,300
2025-12-29	104.42	104.82	104.15	104.39	-0.29%	576,000
2025-12-26	104.63	104.76	104.32	104.69	-0.01%	693,900
2025-12-24	104.22	104.82	104.22	104.70	+0.49%	599,100
2025-12-23	104.42	104.50	103.92	104.19	-0.37%	544,600
2025-12-22	103.93	104.71	103.86	104.58	-0.39%	1,098,900
2025-12-19	104.49	105.36	104.49	104.99	+0.24%	702,342
2025-12-18	104.99	105.61	104.43	104.74	+0.33%	805,240
2025-12-17	105.04	105.72	104.32	104.40	-0.62%	813,653
2025-12-16	105.53	105.76	104.52	105.05	-0.53%	986,871
2025-12-15	106.03	106.14	105.16	105.61	+0.05%	991,323
2025-12-12	106.49	106.83	105.33	105.56	-0.77%	1,161,983
2025-12-11	105.60	106.43	105.60	106.38	+0.58%	920,260
2025-12-10	103.97	106.08	103.97	105.77	+1.73%	1,068,144
2025-12-09	104.26	104.72	103.95	103.97	-0.34%	962,841
2025-12-08	105.29	105.33	104.21	104.32	-0.83%	653,502
2025-12-05	104.95	105.65	104.95	105.19	+0.24%	637,453
2025-12-04	104.70	105.03	104.22	104.94	+0.23%	800,139
2025-12-03	103.61	104.78	103.61	104.70	+1.27%	720,366
2025-12-02	103.08	103.79	102.73	103.39	+0.72%	640,357
2025-12-01	102.53	103.39	102.53	102.65	-0.57%	579,283
2025-11-28	102.93	103.34	102.90	103.24	+0.35%	338,311
2025-11-26	102.42	103.22	102.28	102.89	+0.19%	751,856
2025-11-25	100.98	102.87	100.98	102.69	+1.88%	637,943
2025-11-24	100.56	101.23	100.21	100.80	+0.57%	811,752
2025-11-21	98.25	100.78	98.25	100.23	+2.40%	1,195,828
2025-11-20	99.75	100.20	97.83	97.88	-1.11%	1,520,964
2025-11-19	99.12	99.49	98.57	98.98	-0.13%	896,717
2025-11-18	98.86	99.61	98.56	99.11	-0.12%	874,441
2025-11-17	100.13	100.60	98.98	99.23	-1.09%	892,127
2025-11-14	99.90	101.02	99.78	100.32	-0.50%	908,393
2025-11-13	101.61	102.15	100.67	100.82	-1.08%	765,071
2025-11-12	101.84	102.49	101.81	101.92	+0.31%	656,513
2025-11-11	100.65	101.88	100.64	101.61	+1.01%	654,131
2025-11-10	100.63	100.79	99.62	100.59	+0.57%	922,792
2025-11-07	99.59	100.03	99.02	100.02	+0.20%	1,349,228
2025-11-06	100.59	100.90	99.61	99.82	-1.05%	895,172
2025-11-05	100.14	101.23	99.90	100.88	+0.43%	1,317,902
2025-11-04	100.54	101.13	100.35	100.45	-0.78%	849,044
2025-11-03	102.14	102.14	100.64	101.24	-0.48%	893,656
2025-10-31	101.04	102.01	100.50	101.73	+0.65%	888,249
2025-10-30	101.03	102.14	101.00	101.07	-0.19%	967,837
2025-10-29	102.16	102.30	100.95	101.26	-0.67%	1,369,258
2025-10-28	102.97	102.97	101.92	101.94	-0.88%	925,929
2025-10-27	103.33	103.41	102.50	102.84	+0.13%	741,387
2025-10-24	103.27	103.29	102.70	102.71	+0.17%	685,446
2025-10-23	102.06	102.64	101.91	102.54	+0.94%	733,619
2025-10-22	102.24	102.53	101.53	101.59	-0.78%	997,714
2025-10-21	101.81	102.76	101.67	102.39	+0.83%	1,075,709
2025-10-20	100.86	101.83	100.84	101.55	+1.17%	846,937
2025-10-17	99.60	100.50	99.55	100.38	+0.67%	987,494
2025-10-16	100.69	100.90	99.32	99.71	-0.30%	1,361,618
2025-10-15	100.32	100.85	99.24	100.01	+0.28%	745,635
2025-10-14	98.42	100.32	98.34	99.73	+0.48%	1,006,622
2025-10-13	98.99	99.56	98.79	99.25	+1.28%	993,447
2025-10-10	100.57	100.88	98.00	98.00	-2.41%	1,601,193
2025-10-09	100.82	100.97	100.13	100.42	-0.46%	793,602
2025-10-08	100.32	101.03	99.94	100.88	+0.80%	600,412
2025-10-07	101.25	101.36	100.00	100.08	-0.88%	719,455
2025-10-06	101.39	101.52	100.68	100.97	-0.14%	729,985
2025-10-03	100.71	101.82	100.71	101.11	+0.52%	691,707
2025-10-02	100.43	100.95	100.24	100.59	+0.12%	739,071
2025-10-01	99.05	100.59	99.05	100.47	+1.37%	908,565
2025-09-30	98.35	99.21	98.20	99.11	+0.66%	684,780
2025-09-29	98.75	98.83	98.21	98.46	+0.14%	591,858
2025-09-26	97.51	98.40	97.43	98.32	+1.24%	542,857
2025-09-25	98.11	98.11	96.82	97.12	-1.40%	824,621
2025-09-24	98.88	98.89	98.31	98.50	-0.41%	598,466
2025-09-23	99.36	99.85	98.74	98.91	-0.20%	873,961
2025-09-22	98.86	99.30	98.67	99.11	-0.03%	983,229
2025-09-19	99.44	99.44	98.51	99.14	+0.06%	651,011
2025-09-18	98.88	99.35	98.60	99.08	+1.02%	812,269
2025-09-17	98.00	99.31	97.42	98.08	+0.28%	1,152,138
2025-09-16	97.71	98.12	97.45	97.81	+0.31%	705,360
2025-09-15	97.75	97.96	97.30	97.51	+0.17%	648,092
2025-09-12	98.71	98.71	97.27	97.34	-1.49%	559,786
2025-09-11	97.90	98.96	97.83	98.81	+1.23%	732,058
2025-09-10	98.52	98.52	97.40	97.61	-0.73%	600,314
2025-09-09	98.71	98.88	98.07	98.33	-0.44%	486,403
2025-09-08	98.80	98.80	97.84	98.76	+0.23%	676,361
2025-09-05	98.19	99.13	97.99	98.53	+0.76%	1,076,522
2025-09-04	97.37	97.82	96.67	97.79	+0.29%	819,971
2025-09-03	97.69	97.92	96.94	97.51	+0.05%	527,944
2025-09-02	97.16	97.52	96.62	97.46	-1.05%	464,437
2025-08-29	98.60	98.96	98.13	98.49	-0.09%	498,071
2025-08-28	98.95	98.99	98.28	98.58	-0.21%	627,615
2025-08-27	98.25	98.92	98.23	98.79	+0.43%	424,978
2025-08-26	98.31	98.77	98.23	98.37	-0.03%	488,968
2025-08-25	98.94	99.10	98.39	98.40	-0.79%	457,365
2025-08-22	97.33	99.48	97.15	99.18	+2.41%	531,845
2025-08-21	97.00	97.26	96.74	96.85	-0.51%	378,403
2025-08-20	97.66	97.91	96.85	97.35	-0.41%	644,339
2025-08-19	97.79	98.54	97.52	97.75	+0.09%	586,338
2025-08-18	97.61	98.01	97.50	97.66	+0.05%	466,232
2025-08-15	97.88	98.01	97.50	97.61	-0.45%	576,879
2025-08-14	98.08	98.18	97.61	98.05	-0.76%	675,233
2025-08-13	97.59	98.85	97.52	98.80	+1.67%	639,526
2025-08-12	95.93	97.20	95.64	97.18	+1.78%	590,326
2025-08-11	96.21	96.61	95.36	95.48	-0.67%	587,606

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.33%). Worst month: Dec (-1.66%). Based on 5 years of daily data (2022–2026).

Jan+3.64%
Feb-0.86%
Mar-1.07%
Apr-0.12%
May+2.57%
Jun+2.30%
Jul+3.74%
Aug+1.67%
Sep-0.49%
Oct-0.21%
Nov+6.33%
Dec-1.66%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is VanEck Morningstar Wide Moat ETF's (MOAT) latest close?

112.27 on 2026-08-07, from the Closelook data lake's daily price record.

What is MOAT's 52-week high and low?

112.37 high and 94.07 low over the trailing 52 weeks, as of 2026-08-07.

What is VanEck Morningstar Wide Moat ETF's strongest and weakest month historically?

Historically, MOAT's strongest calendar month has been Nov (average +6.33%) and its weakest Dec (average -1.66%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.