Loading the section
Closing prices for 09 October 2026
The series is stated in the current share scale after splits; dividends are not included in the price
VanEck Morningstar Wide Moat ETF trades on Cboe BZX under the ticker MOAT. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks MOAT has traded between 94.07 $ and 115.58 $. As of 09 October 2026 the price stood 68.20 % of the way from the 52-week low to the high.
Over one year MOAT shares rose 7.79 %; over six months they rose 11.37 %. Volatility over 90 days is 14.32 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 108.77 | 109.01 | 108.48 | 108.74 | 404,500 |
| 08 October 2026 | 107.30 | 108.45 | 107.28 | 108.39 | 335,500 |
| 07 October 2026 | 107.80 | 107.95 | 107.16 | 107.66 | 298,400 |
| 06 October 2026 | 108.05 | 108.61 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
| 109M |
| OIHVanEck Oil Services ETF | 388.65 | +0.56 % | 107M |
| EMLCVanEck J. P. Morgan EM Local Currency Bond ET | 24.84 | +0.24 % | 62M |
| ITMVanEck Intermediate Muni ETF | 44.22 | +0.41 % | 49M |
| CRAKVanEck Oil Refiners ETF | 66.29 | −1.56 % | 44M |
| 107.99 |
| 108.24 |
| 289,200 |
| 05 October 2026 | 106.28 | 107.79 | 106.28 | 107.76 | 296,600 |
| 02 October 2026 | 106.38 | 106.71 | 105.91 | 106.22 | 310,200 |
| 01 October 2026 | 106.03 | 106.62 | 105.37 | 105.96 | 439,000 |
| 30 September 2026 | 106.52 | 106.58 | 105.70 | 105.71 | 330,600 |
| 29 September 2026 | 106.65 | 106.80 | 105.85 | 106.40 | 372,000 |
| 28 September 2026 | 107.01 | 107.59 | 106.29 | 107.20 | 422,400 |
| 25 September 2026 | 107.26 | 107.82 | 107.00 | 107.64 | 265,500 |
| 24 September 2026 | 107.84 | 108.06 | 106.91 | 107.15 | 451,000 |
| 23 September 2026 | 108.67 | 108.88 | 107.99 | 108.04 | 443,000 |
| 22 September 2026 | 109.27 | 109.54 | 108.62 | 108.91 | 400,600 |
| 21 September 2026 | 108.07 | 108.83 | 107.52 | 108.59 | 339,800 |
| 18 September 2026 | 107.98 | 108.07 | 107.40 | 107.57 | 956,600 |
| 17 September 2026 | 108.93 | 108.97 | 108.11 | 108.27 | 342,000 |
| 16 September 2026 | 109.08 | 109.22 | 107.83 | 108.29 | 391,400 |
| 15 September 2026 | 109.44 | 109.55 | 108.83 | 109.12 | 304,100 |
| 14 September 2026 | 108.99 | 110.22 | 108.99 | 109.92 | 366,400 |