MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MVAL — VanEck Morningstar Wide Moat Value ETF
Cboe BZXVanEck Morningstar Wide Moat Value ETF
$36.30
-0.02(-0.05%)
- O
- 36.31
- H
- 36.31
- L
- 36.30
- V
- 663.3
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.30
Period Return+23.94%
Period High$40.20
Period Low$29.29
Avg Daily Volume522
Total Trading Days365
MVAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.31 | $36.31 | $36.30 | $36.30 | $-0.02 | -0.05% | 663 | $36.31 | $36.30 $36.31 |
| Oct 1, 2026 | $36.35 | $36.41 | $36.32 | $36.32 | $-0.29 | -0.80% | 1,028 | $36.38 | $36.32 $36.41 |
| Sep 30, 2026 | $36.61 | $36.61 | $36.61 | $36.61 | $-0.31 | -0.83% | 22 | $36.79 | $36.61 $36.61 |
| Sep 29, 2026 | $36.92 | $36.92 | $36.92 | $36.92 | $-0.08 | -0.21% | 83 | $36.85 | $36.92 $36.92 |
| Sep 28, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | $-0.12 | -0.32% | 19 | $36.95 | $37.00 $37.00 |
| Sep 25, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | +$0.21 | +0.56% | 22 | $36.94 | $37.12 $37.12 |
| Sep 24, 2026 | $36.95 | $36.95 | $36.88 | $36.91 | $-0.28 | -0.76% | 1,550 | $36.90 | $36.88 $36.95 |
| Sep 23, 2026 | $37.19 | $37.19 | $37.19 | $37.19 | $-0.31 | -0.83% | 616 | $37.19 | $37.19 $37.19 |
| Sep 22, 2026 | $37.50 | $37.50 | $37.50 | $37.50 | +$0.15 | +0.41% | 26 | $37.66 | $37.50 $37.50 |
| Sep 21, 2026 | $37.35 | $37.35 | $37.35 | $37.35 | +$0.25 | +0.68% | 16 | $37.26 | $37.35 $37.35 |
| Sep 18, 2026 | $37.10 | $37.10 | $37.10 | $37.10 | $-0.30 | -0.80% | 540 | $37.11 | $37.10 $37.10 |
| Sep 17, 2026 | $37.40 | $37.40 | $37.40 | $37.40 | +$0.05 | +0.15% | 16 | $37.41 | $37.40 $37.40 |
| Sep 16, 2026 | $37.34 | $37.34 | $37.34 | $37.34 | $-0.30 | -0.78% | 65 | $37.57 | $37.34 $37.34 |
| Sep 15, 2026 | $37.72 | $37.72 | $37.64 | $37.64 | $-0.19 | -0.49% | 428 | $37.71 | $37.64 $37.72 |
| Sep 14, 2026 | $37.74 | $37.82 | $37.72 | $37.82 | +$0.36 | +0.96% | 1,062 | $37.73 | $37.72 $37.82 |
| Sep 11, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | +$0.07 | +0.18% | 61 | $37.55 | $37.46 $37.46 |
| Sep 10, 2026 | $37.43 | $37.43 | $37.40 | $37.40 | $-0.25 | -0.67% | 259 | $37.44 | $37.40 $37.43 |
| Sep 9, 2026 | $37.95 | $37.95 | $37.65 | $37.65 | $-0.42 | -1.09% | 555 | $37.85 | $37.65 $37.95 |
| Sep 8, 2026 | $38.07 | $38.07 | $38.07 | $38.07 | $-0.68 | -1.76% | 114 | $38.19 | $38.07 $38.07 |
| Sep 4, 2026 | $38.85 | $38.85 | $38.75 | $38.75 | $-0.34 | -0.87% | 235 | $38.84 | $38.75 $38.85 |
| Sep 3, 2026 | $38.80 | $39.09 | $38.78 | $39.09 | +$0.00 | +0.01% | 693 | $38.80 | $38.78 $39.09 |
| Sep 2, 2026 | $39.20 | $39.20 | $39.08 | $39.08 | +$0.28 | +0.72% | 351 | $39.19 | $39.08 $39.20 |
| Sep 1, 2026 | $38.80 | $38.80 | $38.80 | $38.80 | $-0.44 | -1.12% | 108 | $39.05 | $38.80 $38.80 |
| Aug 31, 2026 | $39.24 | $39.24 | $39.24 | $39.24 | $-0.40 | -1.01% | 34 | $39.29 | $39.24 $39.24 |
| Aug 28, 2026 | $39.62 | $39.64 | $39.62 | $39.64 | +$0.09 | +0.22% | 338 | $39.62 | $39.62 $39.64 |
| Aug 27, 2026 | $39.56 | $39.56 | $39.56 | $39.56 | $-0.32 | -0.80% | 36 | $39.58 | $39.56 $39.56 |
| Aug 26, 2026 | $39.87 | $39.87 | $39.87 | $39.87 | $-0.09 | -0.23% | 51 | $39.91 | $39.87 $39.87 |
| Aug 25, 2026 | $39.97 | $39.97 | $39.97 | $39.97 | $-0.23 | -0.57% | 31 | $39.96 | $39.97 $39.97 |
| Aug 24, 2026 | $40.20 | $40.20 | $40.20 | $40.20 | +$0.23 | +0.58% | 50 | $40.18 | $40.20 $40.20 |
| Aug 21, 2026 | $39.96 | $39.96 | $39.96 | $39.96 | +$0.31 | +0.78% | 35 | $39.83 | $39.96 $39.96 |