VanEck Morningstar Wide Moat Value ETF (MVAL)
40.20
+0.23
(+0.58%)
USD |
BATS |
Aug 24, 16:00
MVAL Price : 40.20 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 50.00 |
| Aug 21, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 35.00 |
| Aug 20, 2026 | 39.76 | 39.76 | 39.65 | 39.65 | 123.00 |
| Aug 19, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 29.00 |
| Aug 18, 2026 | 39.22 | 39.22 | 39.03 | 39.03 | 170.00 |
| Aug 17, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 102.00 |
| Aug 14, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 16.00 |
| Aug 13, 2026 | 39.50 | 39.67 | 39.50 | 39.62 | 273.00 |
| Aug 12, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 233.00 |
| Aug 11, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 36.00 |
| Aug 10, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 65.00 |
| Aug 07, 2026 | 39.15 | 39.33 | 39.15 | 39.33 | 865.00 |
| Aug 06, 2026 | 38.86 | 38.90 | 38.86 | 38.90 | 140.00 |
| Aug 05, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 207.00 |
| Aug 04, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 46.00 |
| Aug 03, 2026 | 38.66 | 38.66 | 38.48 | 38.48 | 372.00 |
| Jul 31, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 13.00 |
| Jul 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 216.00 |
| Jul 29, 2026 | 38.44 | 38.44 | 38.20 | 38.20 | 1100.00 |
| Jul 28, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 100.00 |
| Jul 27, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 65.00 |
| Jul 24, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 59.00 |
| Jul 23, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 40.00 |
| Jul 22, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 26.00 |
| Jul 21, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 76.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median