American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

VanEck Morningstar Wide Moat Value ETF

MVAL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MVAL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MVAL by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
MVAL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MVAL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MVAL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MVAL holdings by institutional investors

Insider Trading

Quarterly net insider trading by MVAL's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for MVAL

Quiver Logo

No former government officials on record as having lobbied for MVAL

Revolving Door Dashboard
Corporate Lobbying

MVAL Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MVAL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MVAL Income Statement
MVAL Balance Sheet
MVAL Cash Flow
U.S. Patents

New MVAL patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MVAL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MVAL News

Recent insights relating to MVAL

CNBC Recommendations

Recent picks made for MVAL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MVAL

MVAL Analyst Ratings

MVAL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MVAL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MVAL stock a Buy, Sell, or Hold?

  • What is the price target for $MVAL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MVAL Top Shareholders
Shareholder
Shares Held
MVAL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MVAL stock?

  • Who owns the most shares of $MVAL stock?

  • What funds own $MVAL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MVAL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MVAL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MVAL

No description available

VanEck Morningstar Wide Moat Value ETF (MVAL) Historical Stock Prices

VanEck Morningstar Wide Moat Value ETF (MVAL) closed at $37.50 on September 22, 2026. Over the past year its adjusted close ranged from $32.96 to $40.20. Daily prices go back to March 28, 2024, 623 trading days in all.

  • 1 month-6.16%
  • 3 months+4.38%
  • Year to date+3.48%
  • 1 year+11.17%
  • 3 years—
  • 5 years—
  • Max+22.01%
See every congressional and insider trade on the MVAL price chart

Quiver Premium charts MVAL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 37.50 37.50 37.50 37.50 37.50 26
Sep 21, 2026 37.35 37.35 37.35 37.35 37.35 16
Sep 18, 2026 37.10 37.10 37.10 37.10 37.10 540
Sep 17, 2026 37.40 37.40 37.40 37.40 37.40 16
Sep 16, 2026 37.34 37.34 37.34 37.34 37.34 65
Sep 15, 2026 37.72 37.72 37.64 37.64 37.64 427
Sep 14, 2026 37.74 37.82 37.72 37.82 37.82 1,062
Sep 11, 2026 37.46 37.46 37.46 37.46 37.46 61
Sep 10, 2026 37.43 37.43 37.40 37.40 37.40 259
Sep 9, 2026 37.95 37.95 37.65 37.65 37.65 555
Sep 8, 2026 38.07 38.07 38.07 38.07 38.07 113
Sep 4, 2026 38.85 38.85 38.75 38.75 38.75 235
Sep 3, 2026 38.80 39.09 38.78 39.09 39.09 693
Sep 2, 2026 39.20 39.20 39.08 39.08 39.08 351
Sep 1, 2026 38.80 38.80 38.80 38.80 38.80 108
Aug 31, 2026 39.24 39.24 39.24 39.24 39.24 34
Aug 28, 2026 39.62 39.64 39.62 39.64 39.64 338
Aug 27, 2026 39.56 39.56 39.56 39.56 39.56 36
Aug 26, 2026 39.87 39.87 39.87 39.87 39.87 51
Aug 25, 2026 39.97 39.97 39.97 39.97 39.97 31
Aug 24, 2026 40.20 40.20 40.20 40.20 40.20 50
Aug 21, 2026 39.96 39.96 39.96 39.96 39.96 35
Aug 20, 2026 39.76 39.76 39.65 39.65 39.65 123
Aug 19, 2026 39.88 39.88 39.88 39.88 39.88 29
Aug 18, 2026 39.23 39.23 39.03 39.03 39.03 170
Aug 17, 2026 38.89 38.89 38.89 38.89 38.89 102
Aug 14, 2026 39.51 39.51 39.51 39.51 39.51 16
Aug 13, 2026 39.50 39.67 39.50 39.62 39.62 273
Aug 12, 2026 39.30 39.30 39.30 39.30 39.30 233
Aug 11, 2026 39.39 39.39 39.39 39.39 39.39 36
Aug 10, 2026 39.34 39.34 39.34 39.34 39.34 65
Aug 7, 2026 39.15 39.33 39.15 39.33 39.33 865
Aug 6, 2026 38.86 38.90 38.86 38.90 38.90 140
Aug 5, 2026 39.08 39.08 39.08 39.08 39.08 207
Aug 4, 2026 38.94 38.94 38.94 38.94 38.94 46
Aug 3, 2026 38.66 38.66 38.48 38.48 38.48 372
Jul 31, 2026 38.05 38.05 38.05 38.05 38.05 13
Jul 30, 2026 38.20 38.20 38.20 38.20 38.20 216
Jul 29, 2026 38.44 38.44 38.20 38.20 38.20 1,100
Jul 28, 2026 38.32 38.32 38.32 38.32 38.32 100
Jul 27, 2026 37.64 37.64 37.64 37.64 37.64 65
Jul 24, 2026 37.12 37.12 37.12 37.12 37.12 59
Jul 23, 2026 36.83 36.83 36.83 36.83 36.83 40
Jul 22, 2026 36.83 36.83 36.83 36.83 36.83 26
Jul 21, 2026 36.86 36.86 36.86 36.86 36.86 76
Jul 20, 2026 37.42 37.42 37.25 37.25 37.25 188
Jul 17, 2026 37.72 37.72 37.31 37.31 37.31 542
Jul 16, 2026 37.87 37.87 37.87 37.87 37.87 123
Jul 15, 2026 37.09 37.09 37.09 37.09 37.09 61
Jul 14, 2026 36.97 36.97 36.97 36.97 36.97 34
Jul 13, 2026 37.37 37.37 37.37 37.37 37.37 34
Jul 10, 2026 37.33 37.35 37.33 37.35 37.35 257
Jul 9, 2026 36.75 36.80 36.69 36.80 36.80 1,022
Jul 8, 2026 36.76 36.76 36.69 36.69 36.69 1,095
Jul 7, 2026 37.27 37.28 37.25 37.28 37.28 681
Jul 6, 2026 37.19 37.19 37.14 37.14 37.14 231
Jul 2, 2026 37.27 37.41 37.27 37.41 37.41 1,819
Jul 1, 2026 36.97 37.13 36.90 36.90 36.90 919
Jun 30, 2026 36.54 36.55 36.49 36.54 36.54 1,802
Jun 29, 2026 36.88 36.88 36.75 36.87 36.87 692
Jun 26, 2026 36.99 36.99 36.91 36.99 36.99 1,112
Jun 25, 2026 36.69 36.72 36.60 36.60 36.60 712
Jun 24, 2026 36.52 36.52 36.44 36.44 36.44 2,127
Jun 23, 2026 35.94 35.94 35.92 35.93 35.93 6,827
Jun 22, 2026 35.78 35.78 35.78 35.78 35.78 53
Jun 18, 2026 36.18 36.19 36.10 36.10 36.10 3,590
Jun 17, 2026 36.63 36.63 35.82 35.82 35.82 1,488
Jun 16, 2026 36.67 36.67 36.67 36.67 36.67 200
Jun 15, 2026 36.72 36.72 36.72 36.72 36.72 107
Jun 12, 2026 36.53 36.53 36.53 36.53 36.53 26
Jun 11, 2026 36.09 36.41 35.96 36.39 36.39 1,146
Jun 10, 2026 36.20 36.20 35.94 35.94 35.94 1,227
Jun 9, 2026 35.95 36.26 35.95 36.26 36.26 2,047
Jun 8, 2026 35.92 35.92 35.79 35.79 35.79 362
Jun 5, 2026 36.05 36.05 35.84 35.85 35.85 874
Jun 4, 2026 35.82 35.82 35.82 35.82 35.82 720
Jun 3, 2026 35.53 35.54 35.41 35.41 35.41 451
Jun 2, 2026 35.61 35.61 35.61 35.61 35.61 135
Jun 1, 2026 35.82 35.82 35.76 35.76 35.76 460
May 29, 2026 36.08 36.18 36.05 36.05 36.05 1,596
May 28, 2026 36.05 36.26 36.05 36.26 36.26 277
May 27, 2026 36.27 36.27 35.95 35.95 35.95 253
May 26, 2026 35.82 35.84 35.82 35.84 35.84 310
May 22, 2026 35.96 35.96 35.92 35.92 35.92 155
May 21, 2026 35.17 35.47 35.17 35.47 35.47 1,240
May 20, 2026 35.42 35.42 35.42 35.42 35.42 57
May 19, 2026 34.94 34.94 34.94 34.94 34.94 21
May 18, 2026 35.06 35.06 35.06 35.06 35.06 64
May 15, 2026 34.78 34.78 34.78 34.78 34.78 13
May 14, 2026 34.99 34.99 34.99 34.99 34.99 110
May 13, 2026 35.11 35.11 35.11 35.11 35.11 205
May 12, 2026 35.13 35.32 35.13 35.32 35.32 615
May 11, 2026 35.31 35.31 35.31 35.31 35.31 92
May 8, 2026 35.82 35.86 35.82 35.86 35.86 475
May 7, 2026 35.97 35.97 35.97 35.97 35.97 34
May 6, 2026 36.07 36.19 36.07 36.19 36.19 384
May 5, 2026 35.54 35.84 35.54 35.75 35.75 622
May 4, 2026 35.47 35.47 35.47 35.47 35.47 62
May 1, 2026 36.31 36.31 36.02 36.02 36.02 580
Apr 30, 2026 36.37 36.37 36.37 36.37 36.37 55
Apr 29, 2026 35.93 35.93 35.93 35.93 35.93 6
Apr 28, 2026 36.15 36.18 36.04 36.04 36.04 4,087
Apr 27, 2026 36.41 36.41 36.41 36.41 36.41 152
Apr 24, 2026 36.43 36.43 36.43 36.43 36.43 304
Apr 23, 2026 36.63 36.63 36.63 36.63 36.63 78
Apr 22, 2026 36.85 36.92 36.65 36.65 36.65 1,011
Apr 21, 2026 36.71 36.71 36.71 36.71 36.71 345
Apr 20, 2026 37.15 37.15 37.15 37.15 37.15 70
Apr 17, 2026 37.25 37.25 37.14 37.14 37.14 528
Apr 16, 2026 36.82 36.82 36.82 36.82 36.82 147
Apr 15, 2026 36.81 36.81 36.81 36.81 36.81 247
Apr 14, 2026 36.82 36.82 36.82 36.82 36.82 86
Apr 13, 2026 36.51 36.58 36.50 36.58 36.58 680
Apr 10, 2026 36.26 36.26 36.26 36.26 36.26 5
Apr 9, 2026 36.64 36.64 36.64 36.64 36.64 140
Apr 8, 2026 36.17 36.17 36.17 36.17 36.17 9
Apr 7, 2026 35.43 35.43 35.43 35.43 35.43 138
Apr 6, 2026 35.81 35.81 35.81 35.81 35.81 96
Apr 2, 2026 35.38 35.58 35.38 35.58 35.58 1,161
Apr 1, 2026 35.43 35.62 35.43 35.62 35.62 2,088
Mar 31, 2026 35.56 35.56 35.56 35.56 35.56 23
Mar 30, 2026 34.97 34.97 34.97 34.97 34.97 64
Mar 27, 2026 34.94 34.94 34.94 34.94 34.94 109
Mar 26, 2026 35.41 35.41 35.23 35.23 35.23 378
Mar 25, 2026 35.35 35.35 35.35 35.35 35.35 115
Mar 24, 2026 35.02 35.25 35.02 35.11 35.11 380
Mar 23, 2026 35.50 35.68 35.33 35.33 35.33 3,638
Mar 20, 2026 35.43 35.43 35.11 35.19 35.19 2,086
Mar 19, 2026 35.44 35.54 35.39 35.54 35.54 1,633
Mar 18, 2026 35.87 35.89 35.62 35.63 35.63 1,298
Mar 17, 2026 36.37 36.39 36.22 36.22 36.22 3,253
Mar 16, 2026 36.11 36.15 35.99 36.11 36.11 2,893
Mar 13, 2026 35.98 35.98 35.81 35.81 35.81 1,050
Mar 12, 2026 35.81 35.81 35.73 35.73 35.73 1,968
Mar 11, 2026 36.55 36.55 36.55 36.55 36.55 657
Mar 10, 2026 37.06 37.25 36.86 36.86 36.86 1,146
Mar 9, 2026 36.84 37.18 36.64 37.17 37.17 1,657
Mar 6, 2026 36.89 37.16 36.89 37.16 37.16 569
Mar 5, 2026 37.64 37.64 37.39 37.51 37.51 1,540
Mar 4, 2026 38.33 38.36 38.26 38.26 38.26 1,328
Mar 3, 2026 38.43 38.55 38.09 38.43 38.43 2,929
Mar 2, 2026 39.17 39.17 39.00 39.11 39.11 1,763
Feb 27, 2026 39.23 39.39 39.23 39.39 39.39 1,158
Feb 26, 2026 39.16 39.36 39.16 39.36 39.36 1,640
Feb 25, 2026 39.20 39.28 39.15 39.28 39.28 4,602
Feb 24, 2026 39.58 39.60 39.50 39.60 39.60 1,613
Feb 23, 2026 39.05 39.29 39.05 39.29 39.29 1,056
Feb 20, 2026 39.25 39.33 39.18 39.33 39.33 1,411
Feb 19, 2026 39.02 39.20 38.99 39.20 39.20 1,012
Feb 18, 2026 39.22 39.29 39.11 39.29 39.29 614
Feb 17, 2026 39.24 39.24 38.82 38.99 38.99 5,079
Feb 13, 2026 39.12 39.17 39.12 39.16 39.16 1,086
Feb 12, 2026 39.45 39.45 38.99 38.99 38.99 6,201
Feb 11, 2026 39.24 39.24 39.24 39.24 39.24 6
Feb 10, 2026 39.15 39.29 39.10 39.10 39.10 4,038
Feb 9, 2026 38.98 38.98 38.88 38.88 38.88 541
Feb 6, 2026 38.87 38.99 38.81 38.99 38.99 4,053
Feb 5, 2026 38.26 38.29 38.26 38.29 38.29 541
Feb 4, 2026 38.84 38.84 38.71 38.71 38.71 1,749
Feb 3, 2026 37.95 37.95 37.95 37.95 37.95 116
Feb 2, 2026 37.82 37.99 37.72 37.98 37.98 2,568
Jan 30, 2026 37.63 37.65 37.63 37.65 37.65 360
Jan 29, 2026 37.52 37.52 37.52 37.52 37.52 197
Jan 28, 2026 37.94 37.95 37.70 37.70 37.70 1,362
Jan 27, 2026 38.08 38.08 38.08 38.08 38.08 23
Jan 26, 2026 38.08 38.08 38.08 38.08 38.08 6
Jan 23, 2026 38.08 38.08 38.08 38.08 38.08 87
Jan 22, 2026 38.41 38.41 38.39 38.39 38.39 116
Jan 21, 2026 37.92 38.28 37.92 38.28 38.28 766
Jan 20, 2026 37.66 37.79 37.64 37.79 37.79 1,905
Jan 16, 2026 38.15 38.16 38.05 38.05 38.05 2,874
Jan 15, 2026 38.44 38.44 38.40 38.40 38.40 313
Jan 14, 2026 38.23 38.23 38.23 38.23 38.23 383
Jan 13, 2026 38.05 38.21 37.81 37.91 37.91 2,231
Jan 12, 2026 37.76 38.01 37.76 38.01 38.01 422
Jan 9, 2026 37.86 37.90 37.84 37.90 37.90 3,831
Jan 8, 2026 37.55 37.55 37.55 37.55 37.55 153
Jan 7, 2026 37.31 37.31 37.06 37.06 37.06 889
Jan 6, 2026 37.22 37.47 37.22 37.47 37.47 164
Jan 5, 2026 36.91 36.91 36.91 36.91 36.91 351
Jan 2, 2026 36.28 36.51 36.28 36.51 36.51 546
Dec 31, 2025 36.24 36.24 36.24 36.24 36.24 —
Dec 30, 2025 36.46 36.46 36.46 36.46 36.46 64
Dec 29, 2025 36.43 36.43 36.43 36.43 36.43 9
Dec 26, 2025 36.52 36.52 36.52 36.52 36.52 42
Dec 24, 2025 36.50 36.56 36.50 36.56 36.56 506
Dec 23, 2025 36.31 36.31 36.31 36.31 36.31 37
Dec 22, 2025$0.633 dividend 36.49 36.49 36.49 36.49 36.49 148
Dec 19, 2025 36.78 36.78 36.78 36.78 36.15 40
Dec 18, 2025 36.99 37.01 36.79 36.79 36.16 2,016
Dec 17, 2025 37.04 37.04 36.67 36.67 36.05 2,417
Dec 16, 2025 37.17 37.17 36.77 36.95 36.32 1,375
Dec 15, 2025 36.99 37.17 36.99 37.17 36.53 612
Dec 12, 2025 37.07 37.07 37.07 37.07 36.44 100
Dec 11, 2025 37.25 37.25 37.25 37.25 36.61 75
Dec 10, 2025 36.68 37.07 36.68 37.07 36.44 190
Dec 9, 2025 36.39 36.39 36.39 36.39 35.77 81
Dec 8, 2025 36.76 36.76 36.61 36.63 36.00 383
Dec 5, 2025 36.86 36.86 36.86 36.86 36.23 66
Dec 4, 2025 36.72 36.78 36.72 36.78 36.15 279
Dec 3, 2025 36.60 36.88 36.60 36.87 36.24 423
Dec 2, 2025 36.31 36.45 36.31 36.45 35.83 103
Dec 1, 2025 36.32 36.32 36.23 36.23 35.61 138
Nov 28, 2025 36.49 36.49 36.49 36.49 35.87 19
Nov 26, 2025 36.46 36.46 36.41 36.41 35.79 125
Nov 25, 2025 36.05 36.24 36.05 36.24 35.62 106
Nov 24, 2025 35.62 35.62 35.62 35.62 35.02 15
Nov 21, 2025 35.35 35.35 35.35 35.35 34.75 13
Nov 20, 2025 34.51 34.51 34.51 34.51 33.92 —
Nov 19, 2025 34.75 34.75 34.75 34.75 34.16 102
Nov 18, 2025 34.67 34.91 34.67 34.90 34.30 726
Nov 17, 2025 34.74 34.74 34.74 34.74 34.15 1
Nov 14, 2025 35.08 35.08 35.08 35.08 34.48 —
Nov 13, 2025 35.32 35.32 35.32 35.32 34.72 1
Nov 12, 2025 35.59 35.59 35.59 35.59 34.98 1
Nov 11, 2025 35.42 35.42 35.42 35.42 34.82 4
Nov 10, 2025 34.92 34.92 34.92 34.92 34.33 42
Nov 7, 2025 34.77 34.77 34.77 34.77 34.17 1
Nov 6, 2025 34.73 34.73 34.73 34.73 34.14 —
Nov 5, 2025 34.92 34.92 34.92 34.92 34.32 1
Nov 4, 2025 34.92 34.92 34.92 34.92 34.33 3
Nov 3, 2025 35.14 35.14 35.13 35.13 34.53 601
Oct 31, 2025 35.37 35.37 35.37 35.37 34.76 31
Oct 30, 2025 34.97 35.15 34.97 35.15 34.55 200
Oct 29, 2025 35.14 35.14 35.14 35.14 34.54 —
Oct 28, 2025 35.49 35.49 35.49 35.49 34.88 2
Oct 27, 2025 35.87 35.87 35.62 35.77 35.16 347
Oct 24, 2025 35.75 35.75 35.75 35.75 35.14 97
Oct 23, 2025 35.68 35.68 35.68 35.68 35.07 22
Oct 22, 2025 35.45 35.45 35.45 35.45 34.85 77
Oct 21, 2025 35.60 35.60 35.60 35.60 35.00 —
Oct 20, 2025 35.30 35.30 35.30 35.30 34.70 60
Oct 17, 2025 34.98 34.98 34.98 34.98 34.38 8
Oct 16, 2025 34.95 34.99 34.68 34.68 34.09 242
Oct 15, 2025 34.72 34.76 34.72 34.76 34.17 793
Oct 14, 2025 34.50 34.88 34.50 34.74 34.15 1,059
Oct 13, 2025 34.45 34.52 34.43 34.47 33.89 401
Oct 10, 2025 34.18 34.18 34.18 34.18 33.60 9
Oct 9, 2025 34.91 34.91 34.91 34.91 34.31 5
Oct 8, 2025 35.16 35.16 35.12 35.12 34.52 1,070
Oct 7, 2025 35.03 35.03 35.03 35.03 34.44 —
Oct 6, 2025 35.26 35.35 35.26 35.28 34.68 259
Oct 3, 2025 35.41 35.41 35.41 35.41 34.80 57
Oct 2, 2025 35.22 35.24 35.19 35.24 34.64 208
Oct 1, 2025 34.72 34.72 34.72 34.72 34.12 112
Sep 30, 2025 34.38 34.39 34.35 34.39 33.80 384
Sep 29, 2025 33.92 33.92 33.92 33.92 33.34 9
Sep 26, 2025 33.92 33.94 33.92 33.94 33.37 399
Sep 25, 2025 33.67 33.67 33.53 33.53 32.96 389
Sep 24, 2025 34.14 34.14 34.14 34.14 33.56 54
Sep 23, 2025 34.27 34.27 34.27 34.27 33.69 14
Sep 22, 2025 34.32 34.32 34.32 34.32 33.74 75

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
VanEck Morningstar Wide Moat Value ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MVAL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation