BATS · MOAT

VanEck Morningstar Wide Moat ETF

Financial Services · Asset Management

$114.26

Down-$0.66 (-0.57%)

Updated Nov 8, 2026, 7:01 AM

SID Score

7.6/10

Composite research score

Smart Money

54/100

Neutral

Price performance · MOAT

MOAT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

MOAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$113.88	$114.68	$113.11	$114.26	322.93K
Nov 5, 2026	$117.82	$118.22	$114.35	$114.92	694.76K
Nov 4, 2026	$115.91	$118.52	$115.91	$117.99	492.89K
Nov 3, 2026	$113.92	$114.73	$113.40	$114.16	413.61K
Nov 2, 2026	$113.08	$114.67	$113.08	$114.08	384.26K
Oct 30, 2026	$112.52	$113.13	$111.95	$112.38	274.23K
Oct 29, 2026	$111.26	$112.40	$111.26	$112.40	278.48K
Oct 28, 2026	$110.91	$111.38	$110.29	$110.92	376.22K
Oct 27, 2026	$111.80	$111.81	$111.04	$111.31	369.01K
Oct 26, 2026	$111.62	$112.37	$111.53	$111.97	338.15K
Oct 23, 2026	$112.26	$112.58	$111.565	$112.04	569.5K
Oct 22, 2026	$111.14	$113.14	$111.03	$113.11	494.96K
Oct 21, 2026	$111.63	$112.19	$110.94	$111.50	466.82K
Oct 20, 2026	$110.76	$111.90	$110.46	$111.80	692.13K
Oct 19, 2026	$110.57	$110.74	$110.085	$110.48	303.31K
Oct 16, 2026	$111.55	$112.055	$110.18	$110.63	505.2K
Oct 15, 2026	$109.34	$111.3199	$109.34	$111.23	422.63K
Oct 14, 2026	$109.05	$109.40	$108.50	$109.06	666.11K
Oct 13, 2026	$109.32	$109.685	$108.88	$109.31	306.81K
Oct 12, 2026	$108.84	$109.30	$108.50	$109.26	228.42K