Dark

GOAT
VanEck Morningstar Global Wide Moat ETF
stock BATS

Inactive

Dec 9, 2021

39.04USD-0.741%(-0.29)831

Pre-market

0.00USD-100.000%(-39.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-09	39.0990	39.1399	39.0442	39.0442	-0.741%	831	0.000%
2021-12-08	39.1800	39.3358	39.1800	39.3358	+0.381%	3,166	-0.741%
2021-12-07	38.8700	39.2200	38.8700	39.1866	+1.651%	1,691	-0.363%
2021-12-06	38.1000	38.6100	38.1000	38.5503	+1.423%	908	+1.281%
2021-12-03	37.9901	38.0093	37.8100	38.0093	-0.531%	617	+2.723%
2021-12-02	38.1700	38.2122	38.1700	38.2122	+1.259%	628	+2.177%
2021-12-01	38.5401	38.5401	37.7371	37.7371	-0.795%	4,553	+3.464%
2021-11-30	38.0350	38.1700	38.0350	38.0395	-1.963%	5,807	+2.641%
2021-11-29	38.8300	38.8800	38.6400	38.8011	+0.507%	2,438	+0.627%
2021-11-26	38.9800	38.9800	38.5200	38.6052	-2.363%	3,812	+1.137%
2021-11-24	39.3000	39.6600	39.3000	39.5397	-0.064%	23,493	-1.253%
2021-11-23	39.4498	39.5652	39.4498	39.5652	+0.024%	777	-1.317%
2021-11-22	39.8590	39.8600	39.5557	39.5557	-0.589%	4,174	-1.293%
2021-11-19	40.0300	40.0300	39.7899	39.7899	-0.783%	1,040	-1.874%
2021-11-18	40.1300	40.1300	39.9500	40.1039	-0.298%	616	-2.642%
2021-11-17	40.3900	40.4000	40.2000	40.2239	-0.523%	1,852	-2.933%
2021-11-16	40.5300	40.5500	40.4352	40.4352	-0.624%	715	-3.440%
2021-11-15	40.8400	40.8412	40.6850	40.6889	-0.077%	1,868	-4.042%
2021-11-12	40.7300	40.7300	40.6800	40.7201	+0.524%	430	-4.116%
2021-11-11	40.5749	40.5749	40.5078	40.5078	+0.005%	805	-3.613%
2021-11-10	40.6000	40.6000	40.5058	40.5058	-0.628%	544	-3.608%
2021-11-09	40.8700	40.8700	40.7400	40.7616	-0.219%	593	-4.213%
2021-11-08	41.0000	41.0000	40.8500	40.8510	+0.098%	4,440	-4.423%
2021-11-05	40.8800	40.8800	40.8000	40.8109	+0.764%	1,247	-4.329%
2021-11-04	40.2200	40.5014	40.2200	40.5014	+0.249%	1,153	-3.598%
2021-11-03	40.1400	40.4090	40.1400	40.4007	+0.771%	674	-3.358%
2021-11-02	40.0300	40.1000	40.0000	40.0914	+0.065%	4,943	-2.612%
2021-11-01	40.0100	40.0653	40.0100	40.0653	+0.250%	212	-2.549%
2021-10-29	39.8500	39.9655	39.8500	39.9655	-0.122%	181	-2.305%
2021-10-28	40.0143	40.0143	40.0143	40.0143	+0.893%	59	-2.424%
2021-10-27	39.6600	39.6600	39.6600	39.6600	-0.631%	1,940	-1.553%
2021-10-26	39.9500	39.9700	39.9120	39.9120	-0.095%	1,529	-2.174%
2021-10-25	39.9700	39.9700	39.9500	39.9500	-0.094%	679	-2.267%
2021-10-22	39.9900	40.0000	39.9875	39.9875	-0.175%	1,284	-2.359%
2021-10-21	40.0000	40.0577	39.9500	40.0577	-0.004%	2,516	-2.530%
2021-10-20	40.0593	40.0593	40.0593	40.0593	-0.017%	145	-2.534%
2021-10-19	40.0662	40.0662	40.0662	40.0662	+0.442%	52	-2.551%
2021-10-18	39.6400	39.8900	39.6400	39.8900	-0.241%	3,203	-2.120%
2021-10-15	39.9590	40.0100	39.9590	39.9863	+0.857%	4,624	-2.356%
2021-10-14	39.4700	39.6500	39.4700	39.6467	+1.380%	996	-1.520%
2021-10-13	39.0300	39.1071	39.0200	39.1071	+0.668%	1,661	-0.161%
2021-10-12	38.9200	38.9400	38.7930	38.8475	-0.377%	973	+0.506%
2021-10-11	39.1700	39.3068	38.9947	38.9947	-0.297%	1,089	+0.127%
2021-10-08	39.1144	39.2200	39.0650	39.1109	+0.003%	1,153	-0.171%
2021-10-07	39.2900	39.2900	39.1096	39.1096	+1.003%	2,660	-0.167%
2021-10-06	38.2500	38.7212	38.2500	38.7212	-0.156%	483	+0.834%
2021-10-05	38.6400	38.9300	38.6324	38.7816	+0.686%	7,428	+0.677%
2021-10-04	38.5200	38.5200	38.5100	38.5175	-0.830%	804	+1.367%
2021-10-01	38.5190	38.9600	38.5190	38.8400	+0.768%	3,509	+0.526%
2021-09-30	38.8300	38.8641	38.5200	38.5438	-0.682%	8,641	+1.298%
2021-09-29	38.7800	38.9700	38.7800	38.8084	+0.128%	2,543	+0.608%
2021-09-28	38.9500	38.9500	38.7589	38.7589	-1.923%	2,708	+0.736%
2021-09-27	39.5100	39.5750	39.5100	39.5189	-0.089%	5,812	-1.201%
2021-09-24	39.5190	39.5543	39.5190	39.5543	-0.065%	690	-1.290%
2021-09-23	39.3900	39.5890	39.3900	39.5800	+1.272%	741	-1.354%
2021-09-22	39.0400	39.2400	39.0400	39.0830	+0.729%	878	-0.099%
2021-09-21	38.8900	38.9700	38.8003	38.8003	+0.182%	4,456	+0.629%
2021-09-20	38.8000	38.8000	38.4250	38.7300	-1.688%	3,666	+0.811%
2021-09-17	39.4100	39.4100	39.3949	39.3949	-1.051%	615	-0.890%
2021-09-16	39.6210	39.8134	39.6210	39.8134	-0.181%	634	-1.932%
2021-09-15	39.6500	39.8857	39.6500	39.8857	+0.612%	1,031	-2.110%
2021-09-14	40.0300	40.0300	39.6429	39.6429	-0.499%	709	-1.510%
2021-09-13	39.8690	39.8690	39.7799	39.8418	+0.168%	616	-2.002%
2021-09-10	40.0800	40.0800	39.7748	39.7748	-0.498%	1,274	-1.837%
2021-09-09	40.2101	40.2101	39.9740	39.9740	-0.491%	463	-2.326%
2021-09-08	40.1100	40.1713	40.1100	40.1713	-0.507%	256	-2.806%
2021-09-07	40.4700	40.4764	40.3500	40.3760	-0.910%	17,063	-3.298%
2021-09-03	40.6899	40.7503	40.6899	40.7470	+0.229%	804	-4.179%
2021-09-02	40.6710	40.6710	40.6500	40.6540	+0.202%	1,197	-3.960%
2021-09-01	40.5722	40.5722	40.5722	40.5722	+0.486%	183	-3.766%
2021-08-31	40.3761	40.3761	40.3761	40.3761	-0.012%	378	-3.299%
2021-08-30	40.3500	40.4400	40.3200	40.3811	+0.090%	2,368	-3.311%
2021-08-27	40.3543	40.3799	40.2500	40.3448	+0.691%	12,593	-3.224%
2021-08-26	40.2150	40.2399	40.0680	40.0680	-0.549%	11,096	-2.555%
2021-08-25	40.2950	40.2950	40.2892	40.2892	+0.321%	202	-3.090%
2021-08-24	40.0990	40.2400	40.0900	40.1604	+0.404%	8,965	-2.779%
2021-08-23	39.7200	40.0500	39.7200	39.9989	+0.887%	18,138	-2.387%
2021-08-20	39.5400	39.6471	39.5400	39.6471	+0.657%	3,851	-1.521%
2021-08-19	39.3790	39.4900	39.2400	39.3885	-0.564%	2,522	-0.874%
2021-08-18	39.9100	39.9600	39.6120	39.6120	-0.732%	2,268	-1.433%
2021-08-17	39.9500	39.9500	39.7900	39.9039	-0.744%	4,210	-2.154%
2021-08-16	40.1100	40.2030	40.0300	40.2030	-0.097%	1,720	-2.882%
2021-08-13	40.1160	40.2600	40.1160	40.2420	+0.315%	982	-2.976%
2021-08-12	40.0190	40.1290	40.0127	40.1156	-0.057%	1,653	-2.671%
2021-08-11	40.0700	40.1386	40.0690	40.1386	+0.547%	1,351	-2.727%
2021-08-10	39.9204	39.9204	39.9204	39.9204	+0.103%	106	-2.195%
2021-08-09	39.9500	39.9500	39.8795	39.8795	-0.176%	1,552	-2.095%
2021-08-06	40.0000	40.0000	39.9400	39.9500	-0.044%	1,508	-2.267%
2021-08-05	39.9274	39.9677	39.9274	39.9677	+0.612%	319	-2.311%
2021-08-04	39.8210	39.8210	39.7245	39.7245	-0.188%	1,502	-1.713%
2021-08-03	39.5500	39.7994	39.5000	39.7994	+0.316%	947	-1.898%
2021-08-02	39.8900	39.8967	39.6739	39.6739	+0.521%	444	-1.587%
2021-07-30	39.4409	39.4700	39.4409	39.4683	-0.449%	2,598	-1.075%
2021-07-29	39.5600	39.6913	39.5600	39.6465	+0.316%	3,183	-1.519%
2021-07-28	39.3742	39.5790	39.3742	39.5216	+0.585%	1,188	-1.208%
2021-07-27	39.2190	39.2919	39.1037	39.2919	-0.527%	3,719	-0.630%
2021-07-26	39.4700	39.5000	39.3401	39.5000	-0.345%	8,149	-1.154%
2021-07-23	39.5290	39.6369	39.5290	39.6369	+0.816%	2,220	-1.495%
2021-07-22	39.3000	39.3162	39.2350	39.3162	+0.039%	3,176	-0.692%
2021-07-21	38.9800	39.3008	38.9800	39.3008	+0.987%	351	-0.653%
2021-07-20	38.3500	38.9167	38.3500	38.9167	+1.478%	951	+0.328%
2021-07-19	38.1250	38.3500	38.1250	38.3500	-1.616%	1,297	+1.810%
2021-07-16	39.2000	39.2000	38.9273	38.9800	-0.402%	4,459	+0.165%
2021-07-15	39.2400	39.2400	38.9400	39.1375	-0.667%	14,065	-0.238%
2021-07-14	39.5800	39.5800	39.3701	39.4002	+0.377%	2,762	-0.904%
2021-07-13	39.3300	39.4300	39.2521	39.2521	-0.383%	4,367	-0.530%
2021-07-12	39.3400	39.4200	39.3400	39.4029	+0.086%	1,343	-0.910%
2021-07-09	39.2400	39.3690	39.2400	39.3690	+1.224%	4,913	-0.825%
2021-07-08	38.7200	38.9690	38.7200	38.8930	-1.109%	2,569	+0.389%
2021-07-07	39.2420	39.3400	39.2000	39.3290	+0.221%	976	-0.724%
2021-07-06	39.3700	39.3700	39.0799	39.2421	-0.511%	1,885	-0.504%
2021-07-02	39.2500	39.4500	39.2500	39.4436	+0.516%	3,954	-1.013%
2021-07-01	39.1800	39.2411	39.1690	39.2411	+0.182%	4,217	-0.502%
2021-06-30	39.1650	39.1700	39.1190	39.1700	-0.213%	3,727	-0.321%
2021-06-29	39.3000	39.3000	39.2490	39.2538	-0.037%	1,144	-0.534%
2021-06-28	39.3100	39.3200	39.1520	39.2684	-0.027%	5,456	-0.571%
2021-06-25	39.2791	39.2791	39.2791	39.2791	+0.295%	231	-0.598%
2021-06-24	39.1690	39.1847	39.1600	39.1636	+0.543%	613	-0.305%
2021-06-23	39.1332	39.1332	38.9520	38.9520	-0.480%	2,241	+0.237%
2021-06-22	38.9800	39.1397	38.9500	39.1397	+0.196%	1,288	-0.244%
2021-06-21	39.0100	39.0630	38.9050	39.0630	+0.979%	5,671	-0.048%
2021-06-18	38.7500	38.7701	38.6842	38.6842	-1.488%	920	+0.931%
2021-06-17	39.3299	39.3299	39.2290	39.2684	-0.171%	1,051	-0.571%
2021-06-16	39.6150	39.6200	39.3357	39.3357	-0.473%	1,161	-0.741%
2021-06-15	39.5899	39.5899	39.5227	39.5227	-0.170%	245	-1.211%
2021-06-14	39.5100	39.5901	39.4550	39.5901	+0.267%	2,710	-1.379%
2021-06-11	39.4100	39.4848	39.4100	39.4848	+0.036%	282	-1.116%
2021-06-10	39.4900	39.4900	39.4450	39.4706	+0.668%	926	-1.080%
2021-06-09	39.3000	39.3050	39.2086	39.2086	-0.148%	1,951	-0.419%
2021-06-08	39.2890	39.3000	39.2669	39.2669	-0.264%	481	-0.567%
2021-06-07	39.3394	39.3710	39.3394	39.3710	-0.093%	1,343	-0.830%
2021-06-04	39.3550	39.4076	39.3550	39.4076	+0.983%	300	-0.922%
2021-06-03	39.0600	39.0600	39.0000	39.0240	-0.528%	670	+0.052%
2021-06-02	39.2900	39.2900	39.1760	39.2311	-0.175%	2,576	-0.476%
2021-06-01	39.5500	39.5500	39.2710	39.3000	+0.384%	4,684	-0.651%
2021-05-28	39.2200	39.2800	39.1496	39.1496	+0.407%	29,110	-0.269%
2021-05-27	39.0100	39.0100	38.9911	38.9911	+0.140%	1,897	+0.136%
2021-05-26	38.9365	38.9365	38.9365	38.9365	+0.093%	340	+0.277%
2021-05-25	38.9002	38.9002	38.9002	38.9002	-0.089%	86	+0.370%
2021-05-24	38.9000	38.9490	38.9000	38.9350	+0.899%	10,533	+0.280%
2021-05-21	38.6800	38.6800	38.5880	38.5880	-0.162%	746	+1.182%
2021-05-20	38.3000	38.6508	38.3000	38.6508	+1.268%	5,378	+1.018%
2021-05-19	37.9100	38.1670	37.9100	38.1670	-0.410%	1,200	+2.298%
2021-05-18	38.5100	38.5400	38.3240	38.3240	-0.172%	1,429	+1.879%
2021-05-17	38.3350	38.3902	38.2899	38.3902	-0.307%	628	+1.704%
2021-05-14	38.3200	38.5084	38.3200	38.5084	+1.449%	2,703	+1.391%
2021-05-13	37.8390	38.0190	37.8390	37.9584	+0.981%	1,462	+2.860%
2021-05-12	37.9700	38.0300	37.5895	37.5895	-1.804%	5,227	+3.870%
2021-05-11	38.2103	38.2800	37.9897	38.2800	-0.445%	6,289	+1.996%
2021-05-10	38.7900	38.8390	38.4511	38.4511	-1.063%	16,494	+1.542%
2021-05-07	38.8850	38.9100	38.8590	38.8643	+0.791%	2,618	+0.463%
2021-05-06	38.2300	38.5593	38.2300	38.5593	+0.658%	2,109	+1.258%
2021-05-05	38.3900	38.3501	38.3073	38.3073	+0.101%	765	+1.924%
2021-05-04	38.2500	38.2687	38.1100	38.2687	-1.036%	787	+2.026%
2021-05-03	38.6800	38.7400	38.6693	38.6693	+0.487%	5,772	+0.970%
2021-04-30	38.5100	38.5500	38.4600	38.4820	-0.812%	1,657	+1.461%
2021-04-29	38.7450	38.8400	38.6190	38.7972	+0.057%	4,494	+0.637%
2021-04-28	38.8199	38.9000	38.7752	38.7752	+0.107%	932	+0.694%
2021-04-27	38.7400	38.7500	38.7150	38.7337	+0.029%	1,699	+0.802%
2021-04-26	38.7200	38.7650	38.7200	38.7225	+0.006%	4,198	+0.831%
2021-04-23	38.5680	38.7300	38.5680	38.7200	+0.755%	3,777	+0.837%
2021-04-22	38.5700	38.6050	38.3900	38.4300	-0.253%	2,782	+1.598%
2021-04-21	38.1190	38.5274	38.0950	38.5274	+1.094%	18,431	+1.341%
2021-04-20	38.0403	38.1400	38.0403	38.1106	-0.652%	5,090	+2.450%
2021-04-19	38.5250	38.5250	38.3200	38.3609	-0.530%	3,297	+1.781%
2021-04-16	38.5100	38.6100	38.5000	38.5654	+0.461%	7,846	+1.242%
2021-04-15	38.3000	38.3900	38.3000	38.3884	+0.980%	1,991	+1.708%
2021-04-14	38.2199	38.2199	38.0159	38.0159	-0.272%	6,215	+2.705%
2021-04-13	38.0300	38.1590	38.0300	38.1197	+0.193%	3,071	+2.425%
2021-04-12	38.0200	38.0700	37.9999	38.0463	-0.051%	3,217	+2.623%
2021-04-09	37.9700	38.0658	37.8900	38.0658	+0.599%	13,083	+2.570%
2021-04-08	37.8000	37.8393	37.7450	37.8393	+0.785%	419	+3.184%
2021-04-07	37.5610	37.5610	37.5200	37.5445	-0.293%	2,584	+3.994%
2021-04-06	37.6250	37.7701	37.6250	37.6550	-0.246%	3,179	+3.689%
2021-04-05	37.5900	37.7600	37.5890	37.7479	+1.326%	5,941	+3.434%
2021-04-01	37.0000	37.2539	37.0000	37.2539	+1.248%	4,325	+4.806%
2021-03-31	36.8100	36.9100	36.7500	36.7946	+0.408%	7,714	+6.114%
2021-03-30	36.6900	36.7200	36.6450	36.6450	-0.580%	1,954	+6.547%
2021-03-29	36.6800	36.8900	36.6800	36.8587	-0.062%	662	+5.929%
2021-03-26	36.5100	36.8816	36.4300	36.8816	+1.799%	9,367	+5.864%
2021-03-25	36.0500	36.2300	35.9900	36.2300	-0.038%	1,864	+7.768%
2021-03-24	36.5250	36.5250	36.2438	36.2438	-0.692%	759	+7.727%
2021-03-23	36.8100	36.8410	36.4600	36.4962	-1.228%	2,308	+6.982%
2021-03-22	36.7300	37.0200	36.7300	36.9498	+0.848%	6,292	+5.668%
2021-03-19	36.4500	36.7190	36.4500	36.6392	+0.298%	2,115	+6.564%
2021-03-18	36.8028	36.9000	36.4510	36.5302	-1.091%	11,848	+6.882%
2021-03-17	36.5990	36.9800	36.5990	36.9330	+0.512%	4,655	+5.716%
2021-03-16	36.7800	36.7800	36.7450	36.7450	+0.236%	324	+6.257%
2021-03-15	36.4800	36.6585	36.4497	36.6585	+0.476%	673	+6.508%
2021-03-12	36.3250	36.4850	36.3250	36.4850	-0.175%	3,207	+7.014%
2021-03-11	36.6150	36.6490	36.5491	36.5491	+0.903%	2,634	+6.827%
2021-03-10	36.2510	36.2590	36.2000	36.2219	+0.282%	1,467	+7.792%
2021-03-09	36.1900	36.1900	36.1190	36.1200	+1.704%	982	+8.096%
2021-03-08	35.9590	35.9600	35.5150	35.5150	-0.931%	1,959	+9.937%
2021-03-05	35.3950	35.8700	35.1190	35.8488	+1.756%	3,452	+8.914%
2021-03-04	35.7850	35.8561	35.0000	35.2300	-1.461%	2,200	+10.827%
2021-03-03	36.1000	36.1000	35.7525	35.7525	-1.174%	4,582	+9.207%
2021-03-02	36.3400	36.3400	36.1774	36.1774	-0.408%	877	+7.924%
2021-03-01	36.0700	36.3600	36.0700	36.3255	+2.124%	6,901	+7.484%
2021-02-26	35.9099	35.9200	35.5700	35.5700	-0.982%	3,156	+9.767%
2021-02-25	36.0000	36.1500	35.9227	35.9227	-2.246%	2,126	+8.689%
2021-02-24	36.3300	36.7479	36.3300	36.7479	+0.330%	1,138	+6.249%
2021-02-23	36.3800	36.6270	36.3100	36.6270	-0.165%	2,058	+6.600%
2021-02-22	36.7900	36.9000	36.6876	36.6876	-0.649%	1,277	+6.423%
2021-02-19	36.9599	37.0400	36.8990	36.9271	+0.375%	1,948	+5.733%
2021-02-18	36.7200	36.8130	36.6000	36.7891	-0.626%	2,531	+6.130%
2021-02-17	37.0500	37.0500	36.8979	37.0210	-0.760%	3,345	+5.465%
2021-02-16	37.3350	37.4000	37.2990	37.3044	+0.393%	6,781	+4.664%
2021-02-12	37.0300	37.1584	37.0300	37.1584	+0.468%	439	+5.075%
2021-02-11	36.8800	36.9853	36.8100	36.9853	+0.477%	1,754	+5.567%
2021-02-10	36.7800	36.8499	36.7800	36.8099	+0.101%	1,082	+6.070%
2021-02-09	36.7726	36.7726	36.7726	36.7726	+0.554%	149	+6.177%
2021-02-08	36.4900	36.5700	36.4900	36.5700	+0.913%	1,414	+6.766%
2021-02-05	36.1950	36.2500	36.1950	36.2392	+0.635%	9,775	+7.740%
2021-02-04	35.8100	36.0106	35.7600	36.0106	+0.603%	1,630	+8.424%
2021-02-03	35.7900	35.8500	35.7700	35.7947	-0.174%	2,783	+9.078%
2021-02-02	35.6900	35.8900	35.6400	35.8572	+1.406%	2,609	+8.888%
2021-02-01	35.1200	35.3800	35.1000	35.3600	+1.197%	3,699	+10.419%
2021-01-29	35.2161	35.2303	34.8000	34.9418	-1.918%	1,296	+11.741%
2021-01-28	35.7700	35.7700	35.6252	35.6252	+1.037%	1,559	+9.597%
2021-01-27	35.6000	35.6000	35.2597	35.2597	-2.384%	3,583	+10.733%
2021-01-26	36.1700	36.1700	36.0850	36.1210	-0.356%	491	+8.093%
2021-01-25	36.3300	36.3300	36.0898	36.2502	+0.250%	2,058	+7.708%
2021-01-22	36.1490	36.1900	36.1267	36.1597	-0.187%	2,025	+7.977%
2021-01-21	36.3200	36.3200	36.2100	36.2276	-0.216%	508	+7.775%
2021-01-20	36.1500	36.3060	36.1500	36.3060	+0.968%	1,679	+7.542%
2021-01-19	35.8300	35.9580	35.8300	35.9580	+1.247%	896	+8.583%
2021-01-15	35.6400	35.6400	35.5150	35.5150	-0.796%	449	+9.937%
2021-01-14	35.8000	35.9300	35.8000	35.8000	+0.773%	2,068	+9.062%
2021-01-13	35.5650	35.5950	35.5000	35.5253	-0.164%	9,818	+9.905%
2021-01-12	35.4550	35.5836	35.4439	35.5836	+0.558%	1,120	+9.725%
2021-01-11	35.3859	35.4434	35.3800	35.3861	-0.804%	9,411	+10.338%
2021-01-08	35.3400	35.6730	35.3400	35.6730	+1.115%	4,691	+9.450%
2021-01-07	35.2000	35.2797	35.1998	35.2797	+0.681%	1,117	+10.670%
2021-01-06	35.0199	35.2700	35.0199	35.0410	+0.403%	4,703	+11.424%
2021-01-05	34.7700	34.9600	34.6800	34.9005	+0.930%	5,218	+11.873%
2021-01-04	35.0000	35.0000	34.4172	34.5790	-0.463%	4,477	+12.913%
2020-12-31	34.6199	34.7400	34.6050	34.7400	0.000%	1,999	+12.390%
2020-12-30	34.7790	34.7801	34.7300	34.7400	+0.585%	3,233	+12.390%
2020-12-29	34.7400	34.7400	34.5090	34.5379	+0.398%	7,065	+13.047%
2020-12-28	34.4900	34.5190	34.3800	34.4011	+0.149%	6,234	+13.497%
2020-12-24	34.3500	34.3500	34.3500	34.3500	-0.329%	307	+13.666%
2020-12-23	34.4900	34.4900	34.4101	34.4633	+0.582%	855	+13.292%
2020-12-22	34.1850	34.3200	34.1850	34.2639	-0.196%	3,669	+13.951%
2020-12-21	34.4400	34.4400	34.1490	34.3311	-3.831%	1,146	+13.728%
2020-12-18	35.7700	35.7700	35.6400	35.6989	-0.242%	3,475	+9.371%
2020-12-17	35.7500	35.7856	35.7400	35.7856	+0.329%	525	+9.106%
2020-12-16	35.6290	35.6961	35.6100	35.6682	+0.438%	2,022	+9.465%
2020-12-15	35.3300	35.5125	35.3300	35.5125	+1.031%	312	+9.945%
2020-12-14	35.4800	35.4800	35.1502	35.1502	-0.312%	1,525	+11.078%
2020-12-11	35.1200	35.2602	35.0800	35.2602	-0.158%	1,046	+10.732%
2020-12-10	35.2801	35.3200	35.2500	35.3161	-0.282%	1,637	+10.556%
2020-12-09	35.4900	35.5400	35.3500	35.4161	-0.194%	2,775	+10.244%
2020-12-08	35.2980	35.4851	35.2980	35.4851	+0.608%	972	+10.030%
2020-12-07	35.2800	35.3200	35.2300	35.2706	-0.377%	1,961	+10.699%
2020-12-04	35.3050	35.4041	35.3050	35.4041	+0.985%	1,290	+10.282%
2020-12-03	35.1550	35.2450	35.0566	35.0589	-0.075%	7,299	+11.367%
2020-12-02	34.9250	35.1100	34.9250	35.0852	-0.216%	3,316	+11.284%
2020-12-01	35.1700	35.2100	35.1450	35.1611	+1.293%	6,179	+11.044%
2020-11-30	35.0000	35.0000	34.7123	34.7123	-0.907%	2,017	+12.479%
2020-11-27	35.0100	35.0300	34.9900	35.0300	+0.574%	2,237	+11.459%
2020-11-25	34.8400	34.8800	34.8200	34.8300	-0.315%	1,876	+12.099%
2020-11-24	34.5700	34.9600	34.5700	34.9400	+1.570%	1,362	+11.746%
2020-11-23	34.4900	34.4900	34.3500	34.4000	+0.233%	2,030	+13.501%
2020-11-20	34.3800	34.3800	34.3200	34.3200	-0.175%	403	+13.765%
2020-11-19	34.1700	34.3800	34.1700	34.3800	+0.380%	1,695	+13.567%
2020-11-18	34.5300	34.5300	34.2500	34.2500	-0.552%	2,333	+13.998%
2020-11-17	34.4400	34.5300	34.4400	34.4400	-0.087%	1,436	+13.369%
2020-11-16	34.5100	34.5100	34.4700	34.4700	+0.731%	1,166	+13.270%
2020-11-13	33.9100	34.2700	33.9100	34.2200	+1.393%	7,922	+14.098%
2020-11-12	34.0800	34.0800	33.7500	33.7500	-1.171%	1,463	+15.687%
2020-11-11	34.1900	34.2100	34.0800	34.1500	+0.530%	3,071	+14.331%
2020-11-10	33.9300	34.0300	33.9200	33.9700	+0.206%	3,575	+14.937%
2020-11-09	34.1600	34.3300	33.9000	33.9000	+1.527%	880	+15.175%
2020-11-06	33.4700	33.4700	33.3300	33.3900	-0.120%	3,054	+16.934%
2020-11-05	33.4800	33.5100	33.4300	33.4300	+1.150%	2,205	+16.794%
2020-11-04	33.2700	33.4100	33.0500	33.0500	+2.608%	3,053	+18.137%
2020-11-03	32.1200	32.3300	32.0900	32.2100	+1.737%	6,035	+21.218%
2020-11-02	31.7100	31.7100	31.5200	31.6600	+1.312%	1,458	+23.323%
2020-10-30	31.2200	31.2500	31.1100	31.2500	-1.201%	2,554	+24.941%
2020-10-29	31.5000	31.6300	31.5000	31.6300	+1.119%	273	+23.440%
2020-10-28	31.7400	31.7400	31.2800	31.2800	-3.128%	1,411	+24.822%
2020-10-27	32.4000	32.4300	32.2900	32.2900	-0.309%	813	+20.917%
2020-10-26	32.6800	32.6800	32.2000	32.3900	-1.759%	3,742	+20.544%
2020-10-23	32.9800	33.0000	32.8900	32.9700	-0.061%	1,093	+18.423%
2020-10-22	32.9900	32.9900	32.9900	32.9900	+0.243%	78	+18.352%
2020-10-21	33.0600	33.0600	32.9100	32.9100	-0.091%	1,868	+18.639%
2020-10-20	33.0600	33.1200	32.9400	32.9400	+0.274%	5,070	+18.531%
2020-10-19	33.4000	33.4000	32.8500	32.8500	-1.381%	3,371	+18.856%
2020-10-16	33.4800	33.4800	33.3100	33.3100	+0.574%	2,790	+17.215%
2020-10-15	32.8700	33.1200	32.8700	33.1200	-0.660%	404	+17.887%
2020-10-14	33.4500	33.4500	33.3400	33.3400	-0.359%	4,696	+17.109%
2020-10-13	33.4600	33.4600	33.4600	33.4600	-0.476%	228	+16.689%
2020-10-12	33.6200	33.7000	33.5800	33.6200	+0.870%	3,253	+16.134%
2020-10-09	33.3300	33.3500	33.3300	33.3300	+0.725%	614	+17.144%
2020-10-08	33.0000	33.0900	33.0000	33.0900	+0.915%	7,915	+17.994%
2020-10-07	32.7700	32.8100	32.7700	32.7900	+1.360%	3,801	+19.073%
2020-10-06	32.4700	32.7200	32.3500	32.3500	-0.645%	625	+20.693%
2020-10-05	32.4800	32.5700	32.3900	32.5600	+1.370%	2,159	+19.915%
2020-10-02	32.1700	32.1700	32.1200	32.1200	-0.526%	666	+21.557%
2020-10-01	32.3000	32.3200	32.2900	32.2900	+0.031%	1,474	+20.917%
2020-09-30	32.3200	32.3200	32.1700	32.2800	+0.655%	2,139	+20.955%
2020-09-29	32.2300	32.2300	32.0300	32.0700	-0.435%	2,484	+21.747%
2020-09-28	32.1700	32.2900	32.1700	32.2100	+1.257%	1,909	+21.218%
2020-09-25	31.4300	31.8100	31.3800	31.8100	+0.888%	1,472	+22.742%
2020-09-24	31.3800	31.5300	31.3800	31.5300	+0.095%	254	+23.832%
2020-09-23	31.5000	31.5000	31.5000	31.5000	-1.223%	62	+23.950%
2020-09-22	31.8900	31.8900	31.8900	31.8900	+0.726%	135	+22.434%
2020-09-21	31.4100	31.6600	31.3700	31.6600	-1.708%	2,172	+23.323%
2020-09-18	32.5100	32.5100	32.1600	32.2100	-0.740%	1,377	+21.218%
2020-09-17	32.3100	32.4500	32.2800	32.4500	-0.582%	2,320	+20.321%
2020-09-16	32.9000	32.9000	32.6400	32.6400	-0.214%	426	+19.621%
2020-09-15	32.7300	32.8000	32.6500	32.7100	+0.584%	1,312	+19.365%
2020-09-14	32.5900	32.5900	32.5200	32.5200	+1.214%	1,418	+20.062%
2020-09-11	32.1800	32.2200	32.1300	32.1300	+0.469%	1,012	+21.519%
2020-09-10	32.5300	32.5300	31.9800	31.9800	-1.418%	2,168	+22.089%
2020-09-09	32.3200	32.5700	32.3200	32.4400	+1.661%	3,970	+20.358%
2020-09-08	32.0200	32.1400	31.9100	31.9100	-1.996%	1,569	+22.357%
2020-09-04	32.8300	32.8300	32.1100	32.5600	-0.611%	1,500	+19.915%
2020-09-03	33.5600	33.5600	32.6000	32.7600	-2.703%	2,388	+19.183%
2020-09-02	33.4200	33.7000	33.4200	33.6700	+1.661%	443	+15.961%
2020-09-01	32.9200	33.1200	32.9200	33.1200	+0.212%	3,205	+17.887%
2020-08-31	33.0500	33.0500	33.0500	33.0500	-0.181%	57	+18.137%
2020-08-28	32.9200	33.1200	32.9200	33.1100	+0.577%	4,645	+17.923%
2020-08-27	32.8100	33.0100	32.8100	32.9200	-0.061%	613	+18.603%
2020-08-26	32.6400	32.9400	32.6400	32.9400	+1.447%	833	+18.531%
2020-08-25	32.4000	32.4700	32.4000	32.4700	+0.651%	102	+20.247%
2020-08-24	32.2700	32.2700	32.2000	32.2600	+0.876%	2,228	+21.030%
2020-08-21	31.8700	31.9800	31.8700	31.9800	-0.250%	1,106	+22.089%
2020-08-20	31.9600	32.0600	31.9600	32.0600	+0.062%	217	+21.785%
2020-08-19	32.2500	32.2800	32.0400	32.0400	-0.497%	772	+21.861%
2020-08-18	32.2000	32.2000	32.2000	32.2000	+0.343%	255	+21.255%
2020-08-17	32.0900	32.0900	32.0900	32.0900	+0.596%	148	+21.671%
2020-08-14	31.9600	31.9700	31.8400	31.9000	-0.406%	7,985	+22.396%
2020-08-13	32.1200	32.1200	31.8900	32.0300	-0.218%	8,021	+21.899%
2020-08-12	32.1500	32.1500	32.1000	32.1000	+1.326%	991	+21.633%
2020-08-11	32.0000	32.0200	31.6800	31.6800	-0.063%	668	+23.246%
2020-08-10	31.6200	31.7000	31.6200	31.7000	+0.253%	1,106	+23.168%
2020-08-07	31.6200	31.6200	31.6200	31.6200	-0.189%	40	+23.479%
2020-08-06	31.5100	31.6800	31.5100	31.6800	+0.190%	1,819	+23.246%
2020-08-05	31.6400	31.6400	31.6200	31.6200	+0.605%	1,310	+23.479%
2020-08-04	31.4000	31.4500	31.4000	31.4300	+0.032%	1,381	+24.226%
2020-08-03	31.2200	31.4700	31.1900	31.4200	+1.126%	7,408	+24.265%
2020-07-31	31.0500	31.0900	30.9800	31.0700	-1.082%	6,634	+25.665%
2020-07-30	31.4200	31.4200	31.4100	31.4100	-0.884%	726	+24.305%
2020-07-29	31.4100	31.7100	31.4100	31.6900	+0.988%	5,246	+23.207%
2020-07-28	31.5200	31.5700	31.3800	31.3800	-0.413%	2,513	+24.424%
2020-07-27	31.4100	31.5100	31.3800	31.5100	+0.961%	3,430	+23.911%
2020-07-24	31.1600	31.2300	31.1600	31.2100	-0.952%	1,072	+25.102%
2020-07-23	31.8400	31.8900	31.5100	31.5100	-1.005%	14,590	+23.911%
2020-07-22	31.7500	31.8300	31.7500	31.8300	+0.505%	1,984	+22.665%
2020-07-21	31.8900	31.8900	31.6700	31.6700	+0.253%	720	+23.284%
2020-07-20	31.4100	31.5900	31.4100	31.5900	+0.477%	1,138	+23.597%
2020-07-17	31.3200	31.4700	31.3200	31.4400	+0.737%	2,233	+24.186%
2020-07-16	31.2000	31.2100	31.2000	31.2100	-0.700%	661	+25.102%
2020-07-15	31.3200	31.4300	31.3200	31.4300	+1.485%	225	+24.226%
2020-07-14	30.5200	30.9700	30.5200	30.9700	+0.945%	1,231	+26.071%
2020-07-13	31.1300	31.1300	30.6800	30.6800	-0.872%	538	+27.263%
2020-07-10	30.6400	30.9500	30.6400	30.9500	+0.814%	713	+26.153%
2020-07-09	30.5100	30.7200	30.5100	30.7000	-0.551%	1,135	+27.180%
2020-07-08	30.6000	30.8700	30.6000	30.8700	+0.882%	1,390	+26.479%
2020-07-07	30.7900	30.8000	30.6000	30.6000	-1.131%	2,484	+27.595%
2020-07-06	30.9500	30.9500	30.8600	30.9500	+1.542%	5,107	+26.153%
2020-07-02	30.6500	30.6700	30.4800	30.4800	+0.495%	695	+28.098%
2020-07-01	30.4000	30.4000	30.3300	30.3300	+0.697%	1,009	+28.731%
2020-06-30	29.9200	30.1200	29.8700	30.1200	+1.074%	1,438	+29.629%
2020-06-29	29.7400	29.8000	29.7400	29.8000	+0.880%	605	+31.021%
2020-06-26	29.9600	29.9600	29.5400	29.5400	-1.763%	422	+32.174%
2020-06-25	29.8000	30.0900	29.8000	30.0700	+0.636%	1,524	+29.844%
2020-06-24	30.1000	30.1200	29.7400	29.8800	-2.417%	8,958	+30.670%

.dark-mode .bspJh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bspJh3{ color: #333333; background-color: white; border: 2px solid #333333; }GOATVanEck Morningstar Global Wide Moat ETFstock BATS

GOAT
VanEck Morningstar Global Wide Moat ETF
stock BATS