VanEck Morningstar Wide M... (MOAT)
CBOE: MOAT
· Real-Time Price · USD
98.48
0.16 (0.16%)
At close: Sep 29, 2025, 3:59 PM
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 98.75 | 98.83 | 98.21 | 98.46 | 98.46 | 0.14% | 591,858 |
| Sep 26, 2025 | 97.51 | 98.40 | 97.43 | 98.32 | 98.32 | 1.24% | 542,900 |
| Sep 25, 2025 | 98.11 | 98.11 | 96.82 | 97.12 | 97.12 | -1.40% | 824,621 |
| Sep 24, 2025 | 98.88 | 98.89 | 98.32 | 98.50 | 98.50 | -0.41% | 598,500 |
| Sep 23, 2025 | 99.36 | 99.85 | 98.74 | 98.91 | 98.91 | -0.20% | 874,000 |
| Sep 22, 2025 | 98.86 | 99.30 | 98.67 | 99.11 | 99.11 | -0.03% | 983,229 |
| Sep 19, 2025 | 99.44 | 99.44 | 98.51 | 99.14 | 99.14 | 0.06% | 651,007 |
| Sep 18, 2025 | 98.88 | 99.35 | 98.60 | 99.08 | 99.08 | 1.02% | 812,300 |
| Sep 17, 2025 | 98.00 | 99.31 | 97.42 | 98.08 | 98.08 | 0.28% | 1,152,138 |
| Sep 16, 2025 | 97.71 | 98.12 | 97.45 | 97.81 | 97.81 | 0.31% | 705,400 |
| Sep 15, 2025 | 97.75 | 97.96 | 97.30 | 97.51 | 97.51 | 0.17% | 648,092 |
| Sep 12, 2025 | 98.71 | 98.71 | 97.27 | 97.34 | 97.34 | -1.49% | 559,786 |
| Sep 11, 2025 | 97.90 | 98.96 | 97.83 | 98.81 | 98.81 | 1.23% | 732,058 |
| Sep 10, 2025 | 98.52 | 98.52 | 97.40 | 97.61 | 97.61 | -0.73% | 600,314 |
| Sep 9, 2025 | 98.71 | 98.88 | 98.07 | 98.33 | 98.33 | -0.44% | 486,403 |
| Sep 8, 2025 | 98.80 | 98.80 | 97.84 | 98.76 | 98.76 | 0.23% | 676,400 |
| Sep 5, 2025 | 98.19 | 99.13 | 97.99 | 98.53 | 98.53 | 0.76% | 1,076,522 |
| Sep 4, 2025 | 97.37 | 97.82 | 96.67 | 97.79 | 97.79 | 0.29% | 820,000 |
| Sep 3, 2025 | 97.69 | 97.92 | 96.94 | 97.51 | 97.51 | 0.05% | 527,944 |
| Sep 2, 2025 | 97.16 | 97.52 | 96.62 | 97.46 | 97.46 | -1.05% | 464,437 |