MOAT: VanEck Vectors Morningstar Wide Moat ETF

As of Friday, December 12th, 2025

$ 105.56

-0.82 -0.77%

Open: 106.49
High: 106.84
Low: 105.33
Volume: 1,161,889
Previous Close on Thursday, December 11th, 2025

$ 106.38

+0.61 +0.58%

Open: 105.60
High: 106.43
Low: 105.60
Volume: 919,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 106.49 106.84 105.33 105.56 1,161,889 -0.82 -0.77
2025-12-11 105.60 106.43 105.60 106.38 919,935 +0.61 +0.58
2025-12-10 103.97 106.08 103.97 105.77 1,068,082 +1.80 +1.73
2025-12-09 104.26 104.73 103.95 103.97 962,821 -0.35 -0.34
2025-12-08 105.29 105.34 104.21 104.32 652,296 -0.87 -0.83
2025-12-05 104.95 105.65 104.95 105.19 6,364 +0.25 +0.24
2025-12-04 104.70 105.03 104.22 104.94 799,581 +0.24 +0.23
2025-12-03 103.61 104.78 103.61 104.70 720,061 +1.31 +1.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.84
On 2025-12-12		 103.95
On 2025-12-09		 0.37 0.35 105.34
On 2025-12-08		 103.95
On 2025-12-09		 -1.31 105.20
10D 106.84
On 2025-12-12		 102.53
On 2025-12-01		 2.32 2.25 105.65
On 2025-12-05		 103.95
On 2025-12-09		 -1.61 104.69
20D 106.84
On 2025-12-12		 97.83
On 2025-11-20		 4.74 4.70 101.02
On 2025-11-14		 97.83
On 2025-11-20		 -3.16 102.61
WTD 106.84
On 2025-12-12		 103.95
On 2025-12-09		 0.37 0.35 105.34
On 2025-12-08		 103.95
On 2025-12-09		 -1.31 105.20
MTD 106.84
On 2025-12-12		 102.53
On 2025-12-01		 2.32 2.25 105.65
On 2025-12-05		 103.95
On 2025-12-09		 -1.61 104.69
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

105.56 -0.82 -0.77 1,161,889