VanEck ETF Trust VanEck Morningstar Wide Moat Growth ETF (NY: MGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	31.23	31.23	31.23	31.23	100	+0.12(+0.37%)
Dec 23, 2024	31.06	31.11	31.05	31.11	1,130	-0.06(-0.18%)
Dec 20, 2024	31.22	31.22	31.13	31.17	511	+0.38(+1.23%)
Dec 19, 2024	30.86	30.90	30.75	30.79	2,856	-0.11(-0.37%)
Dec 18, 2024	31.85	31.85	30.90	30.90	986	-0.98(-3.08%)
Dec 17, 2024	31.98	31.98	31.89	31.89	3,890	-0.19(-0.59%)
Dec 16, 2024	32.02	32.08	32.02	32.08	396	+0.08(+0.25%)
Dec 13, 2024	31.96	32.00	31.96	32.00	171	-0.29(-0.91%)
Dec 12, 2024	32.29	32.29	32.29	32.29	7	-0.18(-0.56%)
Dec 11, 2024	32.47	32.47	32.47	32.47	23	+0.12(+0.36%)
Dec 10, 2024	32.35	32.35	32.35	32.35	21	-0.22(-0.66%)
Dec 09, 2024	32.57	32.57	32.57	32.57	73	+0.13(+0.41%)
Dec 06, 2024	32.44	32.44	32.44	32.44	100	+0.31(+0.98%)
Dec 05, 2024	32.12	32.12	32.12	32.12	48	-0.19(-0.59%)
Dec 04, 2024	32.00	32.31	32.00	32.31	542	+0.52(+1.63%)
Dec 03, 2024	31.79	31.79	31.79	31.79	13	+0.00(+0.00%)
Dec 02, 2024	31.79	31.79	31.79	31.79	8	+0.12(+0.39%)
Nov 29, 2024	31.67	31.67	31.67	31.67	100	+0.06(+0.20%)
Nov 27, 2024	31.61	31.61	31.61	31.61	100	-0.26(-0.82%)
Nov 26, 2024	31.87	31.87	31.87	31.87	38	+0.03(+0.09%)
Nov 25, 2024	31.84	31.84	31.84	31.84	38	+0.46(+1.48%)
Nov 22, 2024	31.38	31.38	31.38	31.38	100	+0.30(+0.96%)
Nov 21, 2024	31.08	31.08	31.08	31.08	679	+0.38(+1.23%)
Nov 20, 2024	30.70	30.70	30.70	30.70	26	+0.18(+0.60%)
Nov 19, 2024	30.52	30.52	30.52	30.52	33	-0.06(-0.21%)
Nov 18, 2024	30.58	30.58	30.58	30.58	46	+0.01(+0.02%)
Nov 15, 2024	30.59	30.59	30.58	30.58	497	-0.76(-2.42%)
Nov 14, 2024	31.33	31.33	31.33	31.33	17	-0.37(-1.16%)
Nov 13, 2024	31.70	31.70	31.70	31.70	14	+0.12(+0.37%)
Nov 12, 2024	31.59	31.59	31.59	31.59	98	-0.08(-0.26%)
Nov 11, 2024	31.67	31.67	31.67	31.67	134	+0.29(+0.94%)
Nov 08, 2024	31.38	31.38	31.38	31.38	100	+0.10(+0.33%)
Nov 07, 2024	31.27	31.27	31.27	31.27	2	+0.17(+0.53%)
Nov 06, 2024	30.83	31.11	30.83	31.11	939	+0.54(+1.75%)
Nov 05, 2024	30.57	30.57	30.57	30.57	12	+0.21(+0.71%)
Nov 04, 2024	30.36	30.36	30.36	30.36	0	+0.02(+0.08%)
Nov 01, 2024	30.33	30.33	30.33	30.33	163	+0.35(+1.16%)
Oct 31, 2024	29.98	29.98	29.98	29.98	13	-0.84(-2.72%)
Oct 30, 2024	30.82	30.82	30.82	30.82	2	-0.02(-0.07%)
Oct 29, 2024	30.84	30.84	30.84	30.84	14	+0.03(+0.09%)
Oct 28, 2024	30.90	30.90	30.81	30.81	267	+0.13(+0.41%)
Oct 25, 2024	30.90	30.90	30.69	30.69	102	-0.22(-0.70%)
Oct 24, 2024	30.90	30.90	30.90	30.90	3	-0.01(-0.02%)
Oct 23, 2024	30.91	30.91	30.91	30.91	657	-0.18(-0.57%)
Oct 22, 2024	31.07	31.09	31.07	31.09	851	-0.16(-0.52%)
Oct 21, 2024	31.25	31.25	31.25	31.25	110	-0.20(-0.64%)
Oct 18, 2024	31.45	31.45	31.45	31.45	103	+0.15(+0.47%)
Oct 17, 2024	31.30	31.30	31.30	31.30	65	-0.09(-0.29%)
Oct 16, 2024	31.39	31.39	31.39	31.39	100	+0.00(+0.01%)
Oct 15, 2024	31.54	31.54	31.39	31.39	1,129	-0.14(-0.45%)
Oct 14, 2024	31.53	31.53	31.53	31.53	0	+0.27(+0.87%)
Oct 11, 2024	31.26	31.26	31.26	31.26	100	+0.23(+0.75%)
Oct 10, 2024	30.89	31.03	30.89	31.03	1,698	+0.00(+0.01%)
Oct 09, 2024	31.03	31.03	31.03	31.03	23	+0.11(+0.35%)
Oct 08, 2024	30.92	30.92	30.92	30.92	7	+0.16(+0.53%)
Oct 07, 2024	31.00	31.00	30.76	30.76	298	-0.35(-1.12%)
Oct 04, 2024	31.10	31.10	31.10	31.10	10	+0.13(+0.41%)
Oct 03, 2024	30.98	30.98	30.98	30.98	41	-0.17(-0.55%)
Oct 02, 2024	31.15	31.15	31.15	31.15	42	+0.10(+0.31%)