Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Moat A Shares | MOAT | London | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.53 | 0.99% | 54.26 | 01:35:24 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 53.90 | 52.745 | 56.05 | 54.26 | 53.73 |
MOAT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
MOAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 54.26 | 0.53 | 0.99% | 53.90 | 56.05 | 52.745 | 5,119 |
| 03 May 2024 | 53.73 | 0.14 | 0.26% | 53.84 | 54.24 | 53.38 | 1,990 |
| 02 May 2024 | 53.59 | -0.86 | -1.58% | 53.80 | 54.10 | 53.115 | 8,469 |
| 01 May 2024 | 54.45 | -0.30 | -0.55% | 54.76 | 55.115 | 54.125 | 51,607 |
| 30 Apr 2024 | 54.75 | 0.13 | 0.24% | 54.65 | 54.85 | 54.465 | 11,592 |
| 27 Apr 2024 | 54.62 | 0.64 | 1.19% | 54.35 | 54.88 | 54.13 | 9,095 |
| 26 Apr 2024 | 53.98 | -0.15 | -0.27% | 54.52 | 54.875 | 53.78 | 29,692 |
| 25 Apr 2024 | 54.125 | -0.12 | -0.21% | 54.29 | 54.715 | 54.08 | 26,580 |
| 24 Apr 2024 | 54.24 | 0.91 | 1.70% | 53.75 | 54.42 | 53.56 | 27,164 |
| 23 Apr 2024 | 53.335 | -0.05 | -0.08% | 53.57 | 53.70 | 53.295 | 2,439 |
| 20 Apr 2024 | 53.38 | -0.23 | -0.43% | 53.04 | 53.485 | 52.975 | 1,289 |
| 19 Apr 2024 | 53.61 | 0.18 | 0.34% | 53.69 | 53.955 | 53.265 | 8,066 |
| 18 Apr 2024 | 53.43 | -0.50 | -0.93% | 53.77 | 54.16 | 53.43 | 9,106 |
| 17 Apr 2024 | 53.93 | -0.76 | -1.39% | 53.94 | 54.435 | 53.68 | 10,645 |
| 16 Apr 2024 | 54.69 | -0.27 | -0.48% | 54.98 | 55.29 | 54.555 | 9,497 |
| 13 Apr 2024 | 54.955 | -0.21 | -0.38% | 55.53 | 55.60 | 54.585 | 49,615 |
| 12 Apr 2024 | 55.165 | -0.29 | -0.51% | 55.26 | 56.085 | 54.535 | 4,697 |
| 11 Apr 2024 | 55.45 | -0.50 | -0.89% | 56.40 | 56.78 | 55.25 | 11,685 |
| 10 Apr 2024 | 55.95 | -0.13 | -0.22% | 56.03 | 56.28 | 55.805 | 7,144 |
| 09 Apr 2024 | 56.075 | 0.34 | 0.60% | 55.62 | 56.095 | 55.61 | 1,331 |
| 06 Apr 2024 | 55.74 | -0.86 | -1.52% | 55.56 | 56.345 | 55.425 | 4,602 |
| 05 Apr 2024 | 56.60 | 0.29 | 0.52% | 56.25 | 56.695 | 56.135 | 19,158 |
