Price Alert

VanEck Vectors Morningsta... (GOAT)

CBOE: GOAT · Real-Time Price · USD

39.04

-0.30 (-0.75%)

At close: Dec 09, 2021, 9:50 PM

GOAT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 18, 2023	34.42	34.42	34.31	34.41	34.41	-1.63%	3,393
Dec 15, 2023	35.05	35.05	34.98	34.98	34.33	-0.65%	875
Dec 14, 2023	35.26	35.29	35.21	35.21	34.55	1.59%	1,858
Dec 13, 2023	34.05	34.66	34.05	34.66	34.02	1.55%	1,316
Dec 12, 2023	34.13	34.13	34.13	34.13	33.49	0.15%	171
Dec 11, 2023	34.07	34.08	34.01	34.08	33.45	0.71%	1,435
Dec 8, 2023	33.84	33.86	33.77	33.84	33.21	0.30%	5,529
Dec 7, 2023	33.68	33.74	33.68	33.74	33.11	0.57%	3,210
Dec 6, 2023	33.78	33.78	33.55	33.55	32.93	-0.06%	2,863
Dec 5, 2023	33.57	33.57	33.57	33.57	32.95	-0.59%	2,090
Dec 4, 2023	33.68	33.77	33.68	33.77	33.15	-0.47%	196
Dec 1, 2023	33.88	33.93	33.88	33.93	33.30	1.28%	532
Nov 30, 2023	33.38	33.50	33.38	33.50	32.87	0.06%	1,262
Nov 29, 2023	33.51	33.51	33.45	33.48	32.86	0.30%	1,492
Nov 28, 2023	33.41	33.41	33.38	33.38	32.76	-0.12%	263
Nov 27, 2023	33.41	33.44	33.41	33.42	32.80	-0.33%	738
Nov 24, 2023	33.40	33.53	33.40	33.53	32.90	0.42%	407
Nov 22, 2023	33.40	33.40	33.39	33.39	32.77	0.36%	595
Nov 21, 2023	33.29	33.30	33.27	33.27	32.66	0.06%	1,679
Nov 20, 2023	33.16	33.30	33.16	33.25	32.63	0.27%	5,213