Dark

MOAT
VanEck Morningstar Wide Moat ETF
stock BATS ETF

Market Open

Oct 2, 2026 1:20:22 PM EDT

106.20USD+0.226%(+0.24)183,936

106.19Bid 106.22Ask 0.03Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

107.00USD+0.982%(+1.04)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

105.71USD-0.028%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	106.2300	106.700000	105.910000	106.2000	+0.227%	183,936	0.000%
2026-10-01	106.0300	106.620000	105.370000	105.9600	+0.236%	439,146	+0.227%
2026-09-30	106.5200	106.580000	105.700000	105.7100	-0.648%	330,611	+0.464%
2026-09-29	106.6500	106.800000	105.850000	106.4000	-0.746%	372,041	-0.188%
2026-09-28	107.0100	107.590000	106.290000	107.2000	-0.409%	422,410	-0.933%
2026-09-25	107.2600	107.820000	107.000000	107.6400	+0.457%	265,460	-1.338%
2026-09-24	107.8350	108.055000	106.910600	107.1500	-0.824%	451,024	-0.887%
2026-09-23	108.6700	108.875000	107.990000	108.0400	-0.799%	443,016	-1.703%
2026-09-22	109.2700	109.540000	108.623600	108.9100	+0.295%	400,589	-2.488%
2026-09-21	108.0700	108.830000	107.520000	108.5900	+0.948%	339,849	-2.201%
2026-09-18	107.9800	108.065000	107.400000	107.5700	-0.647%	956,621	-1.274%
2026-09-17	108.9300	108.970000	108.110000	108.2700	-0.018%	342,045	-1.912%
2026-09-16	109.0800	109.220000	107.825000	108.2900	-0.761%	391,402	-1.930%
2026-09-15	109.4400	109.550000	108.830100	109.1200	-0.728%	304,138	-2.676%
2026-09-14	108.9850	110.220000	108.985000	109.9200	+1.271%	366,371	-3.384%
2026-09-11	109.0600	109.060000	108.280000	108.5400	+0.296%	456,112	-2.156%
2026-09-10	108.2300	108.860000	108.160000	108.2200	-0.679%	566,106	-1.867%
2026-09-09	109.5900	109.590000	108.700000	108.9600	-0.846%	343,114	-2.533%
2026-09-08	111.0800	111.130000	109.825000	109.8900	-1.647%	436,855	-3.358%
2026-09-04	112.0300	112.070000	111.400000	111.7300	-1.386%	327,454	-4.949%
2026-09-03	113.3600	113.900000	112.270000	113.3000	+0.631%	430,421	-6.267%
2026-09-02	112.6500	113.295000	112.440000	112.5900	-0.177%	402,692	-5.675%
2026-09-01	113.8200	114.040000	112.605000	112.7900	-1.450%	349,007	-5.843%
2026-08-31	114.6900	114.810000	114.200000	114.4500	-0.470%	436,916	-7.208%
2026-08-28	115.2100	115.550000	114.830000	114.9900	-0.130%	475,344	-7.644%
2026-08-27	114.3700	115.580000	114.340000	115.1400	+1.124%	408,023	-7.764%
2026-08-26	113.6500	114.225000	113.380000	113.8600	-0.184%	393,883	-6.728%
2026-08-25	114.4300	114.430000	113.870000	114.0700	-0.489%	463,466	-6.899%
2026-08-24	114.3900	115.050000	114.320000	114.6300	+0.184%	833,651	-7.354%
2026-08-21	113.6500	114.590000	113.330000	114.4200	+0.953%	480,329	-7.184%
2026-08-20	113.4100	114.150000	113.290000	113.3400	-0.657%	656,572	-6.300%
2026-08-19	112.7600	114.420000	112.760000	114.0900	+1.875%	581,484	-6.916%
2026-08-18	112.2000	112.760000	111.900000	111.9900	+0.071%	1,136,000	-5.170%
2026-08-17	113.1700	113.170000	111.870000	111.9100	-1.522%	522,380	-5.102%
2026-08-14	114.1500	114.230000	113.550000	113.6400	-0.586%	380,633	-6.547%
2026-08-13	113.4100	114.420000	113.110000	114.3100	+1.258%	516,205	-7.095%
2026-08-12	112.8300	113.020000	112.220000	112.8900	-0.142%	653,606	-5.926%
2026-08-11	112.9200	113.385000	112.450000	113.0500	+0.018%	458,624	-6.059%
2026-08-10	112.0400	113.045000	111.990000	113.0300	+0.677%	679,532	-6.043%
2026-08-07	111.2900	112.370000	111.270000	112.2700	+1.482%	822,113	-5.407%
2026-08-06	110.8200	111.110000	110.030000	110.6300	-0.611%	508,637	-4.004%
2026-08-05	112.0400	112.305000	110.845000	111.3100	+0.099%	1,344,963	-4.591%
2026-08-04	109.5200	111.385000	109.520000	111.2000	+1.506%	456,488	-4.496%
2026-08-03	108.9500	110.075000	108.950000	109.5500	+1.360%	608,189	-3.058%
2026-07-31	107.9800	108.335000	107.175000	108.0800	+0.227%	774,211	-1.739%
2026-07-30	108.0800	108.080000	106.610300	107.8350	-0.070%	581,527	-1.516%
2026-07-29	107.7200	109.240000	107.720000	107.9100	-0.222%	643,850	-1.585%
2026-07-28	106.8800	108.710000	106.880000	108.1500	+1.788%	539,933	-1.803%
2026-07-27	105.7400	106.474500	105.730000	106.2500	+1.548%	481,428	-0.047%
2026-07-24	104.1200	105.215000	103.960000	104.6300	+0.674%	558,671	+1.501%
2026-07-23	104.2200	104.610000	103.410000	103.9300	-0.460%	480,797	+2.184%
2026-07-22	105.1100	105.250000	104.200000	104.4100	-0.552%	704,338	+1.714%
2026-07-21	105.6200	105.630000	104.750000	104.9900	-1.083%	926,346	+1.152%
2026-07-20	106.5200	106.710000	105.785000	106.1400	-0.113%	496,886	+0.057%
2026-07-17	106.9400	107.910000	106.122500	106.2600	-1.236%	529,498	-0.056%
2026-07-16	106.2700	107.652300	106.270000	107.5900	+1.357%	665,651	-1.292%
2026-07-15	106.3300	107.190000	106.040000	106.1500	+0.321%	623,081	+0.047%
2026-07-14	105.9900	106.350000	105.550000	105.8100	-0.545%	678,245	+0.369%
2026-07-13	106.0800	106.980000	106.080000	106.3900	+0.122%	562,659	-0.179%
2026-07-10	106.0050	106.520000	105.630000	106.2600	+0.539%	433,836	-0.056%
2026-07-09	104.4800	105.730000	103.960000	105.6900	+0.974%	601,617	+0.483%
2026-07-08	105.3000	105.370000	104.275000	104.6700	-1.264%	578,342	+1.462%
2026-07-07	106.6200	107.270000	105.950000	106.0100	-0.104%	1,103,644	+0.179%
2026-07-06	106.0800	106.390000	105.320000	106.1200	-0.160%	637,425	+0.075%
2026-07-02	105.6700	106.430000	105.640000	106.2900	+1.065%	743,627	-0.085%
2026-07-01	104.0900	105.840000	104.090000	105.1700	+1.164%	906,042	+0.979%
2026-06-30	103.4300	104.090000	103.170000	103.9600	+0.241%	681,253	+2.155%
2026-06-29	103.8200	104.220000	103.395000	103.7100	+0.572%	760,927	+2.401%
2026-06-26	101.8500	103.640000	101.850000	103.1200	+0.940%	628,550	+2.987%
2026-06-25	102.4800	103.600000	102.030000	102.1600	+0.020%	670,791	+3.955%
2026-06-24	101.2900	102.930000	101.290000	102.1400	+1.049%	740,899	+3.975%
2026-06-23	100.5900	101.450000	100.590000	101.0800	+0.089%	672,513	+5.065%
2026-06-22	101.9800	102.192000	100.855000	100.9900	-1.107%	956,755	+5.159%
2026-06-18	101.9300	102.415000	101.570000	102.1200	+0.809%	1,046,444	+3.995%
2026-06-17	103.4000	104.080000	101.090000	101.3000	-2.230%	1,201,743	+4.837%
2026-06-16	103.8300	104.360000	103.520000	103.6100	-0.365%	633,155	+2.500%
2026-06-15	103.9100	104.640000	103.870000	103.9900	+1.079%	777,827	+2.125%
2026-06-12	102.5700	103.120000	101.770000	102.8800	+0.410%	651,716	+3.227%
2026-06-11	101.4000	102.780000	100.830000	102.4600	+1.155%	1,221,727	+3.650%
2026-06-10	101.9000	102.950000	101.290000	101.2900	-1.286%	817,658	+4.847%
2026-06-09	102.0000	103.390000	100.850000	102.6100	+0.835%	1,151,624	+3.499%
2026-06-08	102.4600	102.600000	101.660000	101.7600	-0.284%	543,180	+4.363%
2026-06-05	103.0600	103.500000	101.760000	102.0500	-1.391%	849,808	+4.067%
2026-06-04	102.9400	104.080000	102.940000	103.4900	+0.877%	801,766	+2.619%
2026-06-03	103.2500	103.250000	102.425000	102.5900	-1.375%	906,548	+3.519%
2026-06-02	104.1000	104.380000	103.375000	104.0200	-0.754%	888,810	+2.096%
2026-06-01	103.8700	104.975000	103.590000	104.8100	+1.051%	1,028,261	+1.326%
2026-05-29	103.1800	104.060000	102.835500	103.7200	+0.768%	668,076	+2.391%
2026-05-28	102.1300	103.120200	101.490000	102.9300	+1.021%	687,545	+3.177%
2026-05-27	102.1100	102.820000	101.735000	101.8900	-0.206%	775,533	+4.230%
2026-05-26	102.3800	102.520000	101.920000	102.1000	-0.137%	627,659	+4.016%
2026-05-22	101.8900	102.820000	101.660000	102.2400	+1.008%	698,458	+3.873%
2026-05-21	100.5300	101.400000	99.600000	101.2200	+0.079%	807,841	+4.920%
2026-05-20	99.7700	101.171000	98.820000	101.1400	+1.393%	1,138,753	+5.003%
2026-05-19	100.2600	101.025000	99.700000	99.7500	-0.657%	1,132,764	+6.466%
2026-05-18	99.3000	100.870000	99.290100	100.4100	+1.128%	1,235,386	+5.766%
2026-05-15	99.2100	99.790000	99.020000	99.2900	-0.411%	990,984	+6.959%
2026-05-14	99.6800	100.350000	99.280000	99.7000	+0.241%	887,858	+6.520%
2026-05-13	99.6800	99.680000	98.970000	99.4600	-0.460%	753,928	+6.777%
2026-05-12	99.9800	100.190000	99.190000	99.9200	-0.120%	841,718	+6.285%
2026-05-11	101.2200	101.320000	99.920000	100.0400	-1.468%	952,071	+6.158%
2026-05-08	101.6600	101.753000	100.630000	101.5300	-0.089%	603,188	+4.600%
2026-05-07	101.6500	102.370000	101.245000	101.6200	+0.624%	941,601	+4.507%
2026-05-06	100.5100	101.175000	100.205000	100.9900	+1.071%	1,734,046	+5.159%
2026-05-05	99.6900	100.205000	98.710000	99.9200	+0.609%	1,083,236	+6.285%
2026-05-04	99.8600	100.530000	99.190000	99.3150	-0.784%	935,090	+6.932%
2026-05-01	101.2200	101.455000	100.060000	100.1000	-0.269%	1,013,481	+6.094%
2026-04-30	99.8900	100.495000	99.180000	100.3700	+0.400%	992,592	+5.809%
2026-04-29	100.2800	100.320000	99.500000	99.9700	-0.120%	680,883	+6.232%
2026-04-28	100.7000	101.200000	99.975000	100.0900	-0.832%	665,348	+6.105%
2026-04-27	100.8300	101.550000	100.830000	100.9300	-0.040%	1,008,902	+5.221%
2026-04-24	100.9700	101.070000	100.480000	100.9700	+0.218%	1,077,321	+5.180%
2026-04-23	101.1200	101.310000	99.690000	100.7500	-0.954%	1,547,323	+5.409%
2026-04-22	102.7000	102.849900	101.490000	101.7200	+0.089%	1,017,055	+4.404%
2026-04-21	102.6200	103.300000	101.440000	101.6300	-0.839%	805,565	+4.497%
2026-04-20	102.1000	102.610000	101.970000	102.4900	+0.186%	654,463	+3.620%
2026-04-17	102.0000	103.140000	102.000000	102.3000	+1.137%	927,856	+3.812%
2026-04-16	101.2900	101.860000	100.830000	101.1500	+0.139%	711,789	+4.993%
2026-04-15	100.5200	101.270000	100.320000	101.0100	+0.768%	758,148	+5.138%
2026-04-14	99.5200	100.425100	99.450000	100.2400	+0.936%	559,813	+5.946%
2026-04-13	97.2900	99.335000	97.090000	99.3100	+1.710%	722,011	+6.938%
2026-04-10	99.0200	99.020000	97.440000	97.6400	-1.234%	849,148	+8.767%
2026-04-09	98.1900	99.130000	97.460000	98.8600	+0.264%	1,170,085	+7.425%
2026-04-08	99.0500	99.535000	98.220000	98.6000	+2.224%	795,500	+7.708%
2026-04-07	96.5900	96.790000	95.835000	96.4550	-0.531%	2,155,568	+10.103%
2026-04-06	96.3400	97.025000	96.220000	96.9700	+0.425%	730,324	+9.518%
2026-04-02	95.2500	97.310000	94.940000	96.5600	+0.114%	1,091,862	+9.983%
2026-04-01	96.9400	97.150000	96.100000	96.4500	-0.259%	1,546,213	+10.109%
2026-03-31	95.5600	96.930000	94.835000	96.7000	+2.134%	1,961,169	+9.824%
2026-03-30	95.1500	95.650000	94.280000	94.6800	+0.414%	1,396,564	+12.167%
2026-03-27	95.5900	95.650000	94.070000	94.2900	-1.955%	1,225,403	+12.631%
2026-03-26	96.1100	97.530000	96.080000	96.1700	-0.630%	1,864,285	+10.429%
2026-03-25	97.3400	97.700000	95.790000	96.7800	+0.410%	992,261	+9.733%
2026-03-24	96.8600	97.120000	95.980000	96.3850	-1.194%	1,628,211	+10.183%
2026-03-23	98.4700	99.210000	97.550000	97.5500	+0.474%	2,516,474	+8.867%
2026-03-20	98.0100	98.010000	96.530000	97.0900	-0.898%	1,451,842	+9.383%
2026-03-19	97.5700	98.645000	97.465000	97.9700	-0.336%	1,896,746	+8.401%
2026-03-18	99.4200	99.520000	98.270000	98.3000	-1.592%	1,075,367	+8.037%
2026-03-17	99.9100	100.840000	99.835000	99.8900	+0.463%	1,013,723	+6.317%
2026-03-16	99.2400	99.950000	99.130000	99.4300	+0.944%	1,103,549	+6.809%
2026-03-13	98.8600	99.570000	98.330000	98.5000	+0.061%	1,283,042	+7.817%
2026-03-12	99.9900	100.290000	98.435000	98.4400	-2.341%	1,798,767	+7.883%
2026-03-11	101.6700	101.910000	100.450000	100.8000	-0.841%	1,131,731	+5.357%
2026-03-10	102.5300	102.960000	101.145000	101.6550	-1.056%	1,649,563	+4.471%
2026-03-09	101.7300	103.020000	100.335000	102.7400	-0.058%	1,847,451	+3.368%
2026-03-06	102.6700	103.060000	101.710000	102.8000	-0.954%	1,567,290	+3.307%
2026-03-05	104.4200	104.950000	103.370000	103.7900	-1.246%	1,876,029	+2.322%
2026-03-04	105.7000	105.860000	105.010000	105.1000	-0.228%	1,440,174	+1.047%
2026-03-03	104.7500	105.960000	103.830000	105.3400	-1.043%	1,977,544	+0.816%
2026-03-02	105.7000	106.945000	105.635000	106.4500	-0.449%	1,279,939	-0.235%
2026-02-27	105.8400	106.980000	105.720000	106.9300	-0.056%	890,548	-0.683%
2026-02-26	106.4200	107.050000	106.100000	106.9900	+0.820%	1,114,816	-0.738%
2026-02-25	106.0900	106.270000	105.390000	106.1200	-0.038%	799,255	+0.075%
2026-02-24	105.1800	106.590000	105.180000	106.1600	+0.884%	824,699	+0.038%
2026-02-23	105.6300	105.920000	104.590000	105.2300	-0.979%	938,191	+0.922%
2026-02-20	105.6300	106.940000	105.500000	106.2700	+0.104%	1,227,443	-0.066%
2026-02-19	105.9200	106.160000	105.430000	106.1600	+0.047%	783,556	+0.038%
2026-02-18	105.3100	106.230000	105.040000	106.1100	+0.779%	747,756	+0.085%
2026-02-17	105.5500	106.170000	104.390000	105.2900	-0.265%	1,269,876	+0.864%
2026-02-13	105.0300	106.165000	104.820000	105.5700	+0.995%	1,486,751	+0.597%
2026-02-12	105.9700	106.230000	104.180000	104.5300	-1.116%	1,085,049	+1.598%
2026-02-11	106.4200	106.420000	105.100000	105.7100	-0.302%	757,703	+0.464%
2026-02-10	105.8600	106.890000	105.750000	106.0300	+0.274%	689,798	+0.160%
2026-02-09	105.1000	105.935000	104.640000	105.7400	+0.199%	558,207	+0.435%
2026-02-06	104.2800	105.650000	104.220000	105.5300	+1.775%	896,147	+0.635%
2026-02-05	104.4000	104.960000	103.465000	103.6900	-1.632%	1,086,235	+2.421%
2026-02-04	103.6200	105.770000	103.620000	105.4100	+1.914%	1,303,817	+0.749%
2026-02-03	104.7100	105.060000	102.550000	103.4300	-1.608%	998,528	+2.678%
2026-02-02	104.5700	105.315000	104.350000	105.1200	+0.353%	879,259	+1.027%
2026-01-30	104.5500	105.080000	104.000000	104.7500	-0.257%	928,179	+1.384%
2026-01-29	105.7500	105.880000	104.260000	105.0200	-1.009%	1,013,064	+1.124%
2026-01-28	106.7600	107.150000	105.940000	106.0900	-0.776%	1,175,543	+0.104%
2026-01-27	107.0600	107.320000	106.740000	106.9200	-0.224%	749,173	-0.673%
2026-01-26	107.0900	107.380000	106.980000	107.1600	+0.168%	561,838	-0.896%
2026-01-23	107.4600	107.580000	106.715000	106.9800	-0.530%	611,265	-0.729%
2026-01-22	107.2600	108.100000	107.260000	107.5500	+0.589%	620,922	-1.255%
2026-01-21	105.9300	107.170000	105.680000	106.9200	+1.308%	966,935	-0.673%
2026-01-20	105.6300	106.370000	105.340000	105.5400	-1.309%	810,140	+0.625%
2026-01-16	107.6400	107.720000	106.910000	106.9400	-0.678%	794,791	-0.692%
2026-01-15	107.7900	107.975000	107.050000	107.6700	+0.373%	1,039,013	-1.365%
2026-01-14	106.6000	107.300000	106.470000	107.2700	+0.440%	898,889	-0.997%
2026-01-13	107.5200	107.630000	106.420000	106.8000	-0.485%	753,670	-0.562%
2026-01-12	106.9800	107.440000	106.740000	107.3200	+0.065%	649,502	-1.044%
2026-01-09	106.4500	107.350000	106.290000	107.2500	+0.903%	693,843	-0.979%
2026-01-08	105.2500	106.545000	105.020000	106.2900	+0.988%	719,421	-0.085%
2026-01-07	106.0700	106.490000	105.210000	105.2500	-0.801%	840,013	+0.903%
2026-01-06	104.6800	106.195462	104.670000	106.1000	+1.192%	869,173	+0.094%
2026-01-05	103.6700	105.300000	103.605000	104.8500	+1.285%	996,866	+1.288%
2026-01-02	104.0100	104.010000	102.840000	103.5200	-0.039%	859,308	+2.589%
2025-12-31	104.2200	104.220000	103.530000	103.5600	-0.719%	365,982	+2.549%
2025-12-30	104.3000	104.610000	104.170000	104.3100	-0.077%	468,381	+1.812%
2025-12-29	104.4200	104.820000	104.145000	104.3900	-0.287%	574,025	+1.734%
2025-12-26	104.6300	104.760000	104.320000	104.6900	-0.010%	692,008	+1.442%
2025-12-24	104.2200	104.820000	104.220000	104.7000	+0.489%	597,621	+1.433%
2025-12-23	104.4200	104.500000	103.920000	104.1900	-0.373%	544,643	+1.929%
2025-12-22	103.9300	104.710000	103.862500	104.5800	-0.391%	1,098,054	+1.549%
2025-12-19	104.4900	105.365000	104.490000	104.9900	+0.239%	700,924	+1.152%
2025-12-18	104.9900	105.610000	104.430000	104.7400	+0.326%	803,837	+1.394%
2025-12-17	105.0400	105.720000	104.324400	104.4000	-0.619%	813,433	+1.724%
2025-12-16	105.5300	105.760000	104.520000	105.0500	-0.530%	985,844	+1.095%
2025-12-15	106.0300	106.140000	105.164500	105.6100	+0.047%	989,846	+0.559%
2025-12-12	106.4900	106.835000	105.330000	105.5600	-0.771%	1,107,554	+0.606%
2025-12-11	105.6000	106.430000	105.600000	106.3800	+0.577%	918,331	-0.169%
2025-12-10	103.9700	106.080000	103.970000	105.7700	+1.731%	1,067,261	+0.407%
2025-12-09	104.2600	104.725000	103.950000	103.9700	-0.336%	960,498	+2.145%
2025-12-08	105.2900	105.335000	104.210000	104.3200	-0.827%	652,423	+1.802%
2025-12-05	104.9500	105.650000	104.950000	105.1900	+0.238%	637,453	+0.960%
2025-12-04	104.7000	105.030000	104.220000	104.9400	+0.229%	797,645	+1.201%
2025-12-03	103.6100	104.775000	103.610000	104.7000	+1.267%	717,180	+1.433%
2025-12-02	103.0800	103.790000	102.730000	103.3900	+0.721%	635,044	+2.718%
2025-12-01	102.5300	103.390000	102.530000	102.6500	-0.571%	577,614	+3.458%
2025-11-28	102.9300	103.340000	102.900000	103.2400	+0.345%	336,547	+2.867%
2025-11-26	102.4200	103.220000	102.285000	102.8850	+0.190%	748,665	+3.222%
2025-11-25	100.9800	102.870000	100.980000	102.6900	+1.875%	636,217	+3.418%
2025-11-24	100.5600	101.225500	100.210000	100.8000	+0.569%	811,152	+5.357%
2025-11-21	98.2500	100.780000	98.250000	100.2300	+2.401%	1,189,952	+5.956%
2025-11-20	99.7500	100.205000	97.825000	97.8800	-1.111%	1,513,141	+8.500%
2025-11-19	99.1200	99.488600	98.570000	98.9800	-0.131%	890,478	+7.294%
2025-11-18	98.8600	99.610000	98.560000	99.1100	-0.121%	874,441	+7.154%
2025-11-17	100.1300	100.600000	98.980000	99.2300	-1.087%	887,850	+7.024%
2025-11-14	99.9000	101.015000	99.780000	100.3200	-0.496%	906,074	+5.861%
2025-11-13	101.6100	102.150000	100.670000	100.8200	-1.079%	765,071	+5.336%
2025-11-12	101.8400	102.490000	101.810000	101.9200	+0.305%	655,940	+4.199%
2025-11-11	100.6500	101.880000	100.635000	101.6100	+1.014%	652,513	+4.517%
2025-11-10	100.6300	100.790000	99.620000	100.5900	+0.575%	919,644	+5.577%
2025-11-07	99.5900	100.030000	99.015000	100.0150	+0.195%	1,349,228	+6.184%
2025-11-06	100.5900	100.900000	99.610000	99.8200	-1.051%	895,172	+6.392%
2025-11-05	100.1400	101.235000	99.900000	100.8800	+0.428%	1,317,902	+5.274%
2025-11-04	100.5400	101.130000	100.350000	100.4500	-0.780%	849,044	+5.724%
2025-11-03	102.1400	102.140000	100.640000	101.2400	-0.482%	893,656	+4.899%
2025-10-31	101.0400	102.010000	100.500000	101.7300	+0.653%	888,249	+4.394%
2025-10-30	101.0300	102.140000	100.995000	101.0700	-0.188%	967,837	+5.076%
2025-10-29	102.1600	102.295000	100.955000	101.2600	-0.667%	1,369,258	+4.879%
2025-10-28	102.9700	102.970000	101.915000	101.9400	-0.875%	925,929	+4.179%
2025-10-27	103.3300	103.410000	102.505000	102.8400	+0.127%	738,268	+3.267%
2025-10-24	103.2700	103.290000	102.700000	102.7100	+0.166%	685,446	+3.398%
2025-10-23	102.0600	102.640000	101.905000	102.5400	+0.935%	733,619	+3.569%
2025-10-22	102.2400	102.530000	101.530000	101.5900	-0.781%	997,714	+4.538%
2025-10-21	101.8100	102.760000	101.670000	102.3900	+0.827%	1,075,709	+3.721%
2025-10-20	100.8600	101.830000	100.840000	101.5500	+1.166%	846,937	+4.579%
2025-10-17	99.6000	100.500000	99.550000	100.3800	+0.672%	987,494	+5.798%
2025-10-16	100.6900	100.900000	99.320000	99.7100	-0.300%	1,361,618	+6.509%
2025-10-15	100.3200	100.852600	99.240000	100.0100	+0.281%	745,635	+6.189%
2025-10-14	98.4250	100.320000	98.340000	99.7300	+0.484%	1,006,622	+6.488%
2025-10-13	98.9900	99.560000	98.790000	99.2500	+1.276%	993,447	+7.003%
2025-10-10	100.5700	100.880000	98.000000	98.0000	-2.410%	1,601,193	+8.367%
2025-10-09	100.8200	100.970000	100.130000	100.4200	-0.456%	793,602	+5.756%
2025-10-08	100.3200	101.030000	99.940000	100.8800	+0.799%	600,412	+5.274%
2025-10-07	101.2500	101.360000	100.000000	100.0800	-0.881%	719,455	+6.115%
2025-10-06	101.3900	101.515000	100.680000	100.9700	-0.138%	729,985	+5.180%
2025-10-03	100.7100	101.820000	100.710000	101.1100	+0.517%	691,707	+5.034%
2025-10-02	100.4300	100.949900	100.240000	100.5900	+0.119%	739,071	+5.577%
2025-10-01	99.0500	100.590000	99.050000	100.4700	+1.372%	908,565	+5.703%
2025-09-30	98.3500	99.210000	98.200000	99.1100	+0.660%	684,780	+7.154%
2025-09-29	98.7500	98.825000	98.210000	98.4600	+0.142%	591,858	+7.861%
2025-09-26	97.5100	98.400000	97.430000	98.3200	+1.236%	542,857	+8.015%
2025-09-25	98.1100	98.110000	96.820000	97.1200	-1.401%	824,621	+9.349%
2025-09-24	98.8800	98.890000	98.315000	98.5000	-0.415%	598,466	+7.817%
2025-09-23	99.3600	99.850000	98.740000	98.9100	-0.202%	873,961	+7.370%
2025-09-22	98.8600	99.300000	98.670000	99.1100	-0.030%	983,229	+7.154%
2025-09-19	99.4400	99.440000	98.510000	99.1400	+0.061%	651,011	+7.121%
2025-09-18	98.8800	99.350000	98.600000	99.0800	+1.020%	812,269	+7.186%
2025-09-17	98.0000	99.310000	97.420000	98.0800	+0.276%	1,152,138	+8.279%
2025-09-16	97.7100	98.120000	97.450000	97.8100	+0.308%	705,360	+8.578%
2025-09-15	97.7500	97.960000	97.299000	97.5100	+0.175%	648,092	+8.912%
2025-09-12	98.7100	98.710000	97.265500	97.3400	-1.488%	559,786	+9.102%
2025-09-11	97.9000	98.960000	97.830000	98.8100	+1.229%	732,058	+7.479%
2025-09-10	98.5200	98.520000	97.400000	97.6100	-0.732%	600,314	+8.800%
2025-09-09	98.7100	98.879600	98.072300	98.3300	-0.435%	486,403	+8.004%
2025-09-08	98.8000	98.800000	97.840000	98.7600	+0.233%	676,361	+7.533%
2025-09-05	98.1900	99.130000	97.990000	98.5300	+0.757%	1,076,522	+7.784%
2025-09-04	97.3700	97.820000	96.670000	97.7900	+0.287%	819,971	+8.600%
2025-09-03	97.6900	97.920000	96.940000	97.5100	+0.051%	527,944	+8.912%
2025-09-02	97.1600	97.520000	96.620000	97.4600	-1.046%	464,437	+8.968%
2025-08-29	98.6000	98.960000	98.130000	98.4900	-0.091%	498,071	+7.828%
2025-08-28	98.9500	98.990000	98.280000	98.5800	-0.213%	627,615	+7.730%
2025-08-27	98.2500	98.915000	98.230000	98.7900	+0.427%	424,978	+7.501%
2025-08-26	98.3100	98.770000	98.230000	98.3700	-0.030%	488,968	+7.960%
2025-08-25	98.9400	99.103000	98.390000	98.4000	-0.786%	457,365	+7.927%
2025-08-22	97.3300	99.480000	97.150000	99.1800	+2.406%	531,845	+7.078%
2025-08-21	97.0000	97.260000	96.740000	96.8500	-0.514%	378,403	+9.654%
2025-08-20	97.6600	97.910000	96.850000	97.3500	-0.409%	644,339	+9.091%
2025-08-19	97.7900	98.540000	97.520000	97.7500	+0.092%	586,338	+8.645%
2025-08-18	97.6100	98.010000	97.500000	97.6600	+0.051%	466,232	+8.745%
2025-08-15	97.8800	98.010000	97.500000	97.6100	-0.449%	576,879	+8.800%
2025-08-14	98.0800	98.180000	97.615000	98.0500	-0.759%	675,233	+8.312%
2025-08-13	97.5900	98.850000	97.520000	98.8000	+1.667%	639,526	+7.490%
2025-08-12	95.9300	97.200000	95.640000	97.1800	+1.780%	590,326	+9.282%
2025-08-11	96.2100	96.610000	95.360000	95.4800	-0.666%	587,606	+11.227%
2025-08-08	96.0700	96.380000	95.840000	96.1200	+0.135%	392,299	+10.487%
2025-08-07	96.7900	97.060000	95.570000	95.9900	+0.073%	523,304	+10.637%
2025-08-06	96.8300	96.890000	95.715000	95.9200	-0.919%	614,912	+10.717%
2025-08-05	97.2100	97.350000	96.430000	96.8100	-0.175%	598,872	+9.699%
2025-08-04	96.2900	97.080000	96.090000	96.9800	+1.179%	541,662	+9.507%
2025-08-01	95.9200	96.230000	94.920000	95.8500	-0.992%	658,900	+10.798%
2025-07-31	97.8800	98.290000	96.660000	96.8100	-1.415%	531,935	+9.699%
2025-07-30	99.0500	99.220000	97.700000	98.2000	-0.668%	535,181	+8.147%
2025-07-29	99.3200	99.390000	98.605000	98.8600	-0.182%	380,278	+7.425%
2025-07-28	99.3600	99.415000	98.880000	99.0400	-0.171%	990,183	+7.229%
2025-07-25	99.1000	99.300000	98.440200	99.2100	+0.242%	407,726	+7.046%
2025-07-24	98.8700	99.460000	98.870000	98.9700	+0.528%	716,913	+7.305%
2025-07-23	98.0700	98.489900	97.780000	98.4500	+1.182%	634,694	+7.872%
2025-07-22	95.7500	97.408200	95.750000	97.3000	+1.513%	769,774	+9.147%
2025-07-21	96.3000	96.730000	95.850000	95.8500	-0.260%	796,642	+10.798%
2025-07-18	96.7500	96.820000	95.780000	96.1000	-0.353%	690,305	+10.510%
2025-07-17	95.2000	96.520000	95.200000	96.4400	+1.106%	556,660	+10.120%
2025-07-16	95.1200	95.460000	93.962400	95.3850	+0.395%	704,427	+11.338%
2025-07-15	96.5000	96.600000	95.000000	95.0100	-1.134%	630,587	+11.778%
2025-07-14	96.4000	96.445000	95.690000	96.1000	-0.435%	687,740	+10.510%
2025-07-11	96.8900	96.910000	96.378400	96.5200	-0.975%	517,828	+10.029%
2025-07-10	96.8500	97.958500	96.660000	97.4700	+0.869%	726,374	+8.957%
2025-07-09	96.7250	97.110000	95.890000	96.6300	+0.218%	761,195	+9.904%
2025-07-08	96.1800	97.070000	96.014300	96.4200	+0.469%	783,669	+10.143%
2025-07-07	96.6100	96.780000	95.570000	95.9700	-0.919%	951,165	+10.660%
2025-07-03	96.8300	97.090000	96.635000	96.8600	+0.300%	381,470	+9.643%
2025-07-02	95.4200	96.600000	95.290000	96.5700	+1.152%	902,375	+9.972%
2025-07-01	93.6100	95.950800	93.600000	95.4700	+1.791%	981,871	+11.239%
2025-06-30	94.1000	94.100000	93.450000	93.7900	+0.149%	508,420	+13.232%
2025-06-27	93.6800	94.160000	93.040000	93.6500	+0.623%	936,105	+13.401%
2025-06-26	92.7100	93.250000	92.710000	93.0700	+0.747%	914,253	+14.108%
2025-06-25	92.5000	92.519300	91.950000	92.3800	-0.097%	686,322	+14.960%
2025-06-24	92.1600	92.575000	91.945000	92.4700	+1.126%	1,112,732	+14.848%
2025-06-23	90.7000	91.500000	90.070000	91.4400	+0.905%	853,403	+16.142%
2025-06-20	91.4200	91.452600	90.340000	90.6200	-0.198%	998,739	+17.193%
2025-06-18	91.0700	91.450000	90.650000	90.8000	-0.198%	1,009,283	+16.960%
2025-06-17	91.6450	91.807500	90.865000	90.9800	-1.313%	1,274,455	+16.729%
2025-06-16	91.5800	92.300000	91.305000	92.1900	+1.297%	777,187	+15.197%
2025-06-13	91.6700	92.105000	90.860000	91.0100	-1.749%	1,235,043	+16.690%
2025-06-12	92.2000	92.740000	92.000000	92.6300	+0.086%	689,948	+14.650%
2025-06-11	93.1100	93.170000	92.120000	92.5500	-0.484%	981,785	+14.749%
2025-06-10	92.1000	93.270000	92.080000	93.0000	+1.120%	1,159,217	+14.194%
2025-06-09	91.5200	92.390000	91.470000	91.9700	+0.900%	872,040	+15.472%
2025-06-06	91.0200	91.430000	90.890000	91.1500	+0.997%	668,407	+16.511%
2025-06-05	90.6400	91.180000	90.060000	90.2500	-0.617%	1,107,896	+17.673%
2025-06-04	90.6400	91.185000	90.470000	90.8100	+0.409%	999,620	+16.947%
2025-06-03	89.4000	90.540000	88.970000	90.4400	+0.983%	1,381,526	+17.426%
2025-06-02	89.3100	89.655000	88.530000	89.5600	-0.078%	907,716	+18.580%
2025-05-30	89.7000	89.920000	88.800000	89.6300	-0.356%	1,051,166	+18.487%
2025-05-29	90.0300	90.300000	89.280000	89.9500	+0.965%	1,219,490	+18.066%
2025-05-28	90.0900	90.265000	88.978300	89.0900	-1.110%	675,408	+19.205%
2025-05-27	89.3300	90.170000	89.040000	90.0900	+2.108%	595,523	+17.882%
2025-05-23	87.7900	88.554900	87.680000	88.2300	-0.776%	738,727	+20.367%
2025-05-22	89.0600	89.470000	88.580000	88.9200	-0.079%	839,909	+19.433%
2025-05-21	90.5400	90.640000	88.950000	88.9900	-2.413%	911,627	+19.339%
2025-05-20	90.9700	91.490000	90.770000	91.1900	-0.044%	737,745	+16.460%
2025-05-19	90.5200	91.300000	90.440100	91.2300	-0.208%	715,102	+16.409%
2025-05-16	90.6800	91.430000	90.245000	91.4200	+0.950%	446,615	+16.167%
2025-05-15	89.7700	90.570000	89.490000	90.5600	+0.835%	802,276	+17.270%
2025-05-14	90.7100	90.790000	89.720000	89.8100	-1.177%	691,721	+18.250%
2025-05-13	90.8400	91.219400	90.690000	90.8800	-0.011%	720,616	+16.857%
2025-05-12	90.2600	91.062800	90.120000	90.8900	+3.886%	742,630	+16.845%
2025-05-09	87.9800	88.266800	87.450000	87.4900	-0.057%	402,774	+21.385%
2025-05-08	87.0800	88.430000	86.930000	87.5400	+1.296%	1,287,045	+21.316%
2025-05-07	86.1700	86.760000	85.735000	86.4200	+0.758%	491,103	+22.888%
2025-05-06	85.9700	86.640000	85.579600	85.7700	-1.073%	576,619	+23.820%
2025-05-05	86.7700	87.220000	86.580000	86.7000	-0.642%	569,086	+22.491%
2025-05-02	87.0600	87.493100	86.745000	87.2600	+1.713%	565,650	+21.705%
2025-05-01	86.4300	86.560000	85.685000	85.7900	-0.325%	670,277	+23.791%
2025-04-30	85.0200	86.257400	84.234600	86.0700	+0.514%	573,442	+23.388%
2025-04-29	84.7500	85.980000	84.730000	85.6300	+0.422%	808,278	+24.022%
2025-04-28	85.1700	85.779900	84.400000	85.2700	+0.200%	594,191	+24.546%
2025-04-25	84.8200	85.237500	84.250000	85.1000	+0.094%	662,123	+24.794%
2025-04-24	83.3300	85.050000	82.970000	85.0200	+2.594%	908,988	+24.912%
2025-04-23	83.5700	84.780000	82.630000	82.8700	+1.395%	1,260,235	+28.153%
2025-04-22	81.0200	82.130100	80.880000	81.7300	+1.997%	815,342	+29.940%
2025-04-21	80.4000	80.480000	79.180000	80.1300	-1.208%	656,091	+32.535%
2025-04-17	80.7900	81.710100	80.556400	81.1100	+0.558%	928,492	+30.933%
2025-04-16	81.3400	81.900000	79.823700	80.6600	-1.694%	915,174	+31.664%
2025-04-15	82.5400	83.070000	81.770400	82.0500	-0.678%	776,972	+29.433%
2025-04-14	82.9400	83.179900	81.700100	82.6100	+1.126%	971,752	+28.556%

.dark-mode .Bfs691{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bfs691{ color: #333333; background-color: white; border: 2px solid #333333; }MOATVanEck Morningstar Wide Moat ETFstock BATS ETF

MOAT
VanEck Morningstar Wide Moat ETF
stock BATS ETF