VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
73.36
-0.98 (-1.32%)
Aug 14, 2025, 4:00 PM - Market closed

MOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202573.5273.5272.8973.3673.36-1.32%71,749
Aug 13, 202573.3474.3473.1174.3474.341.61%31,847
Aug 12, 202573.0573.5672.9873.1673.160.36%23,864
Aug 11, 202572.7773.1372.6372.9072.900.18%28,802
Aug 8, 202572.8573.0672.7372.7772.770.34%14,719
Aug 7, 202572.5972.6572.0972.5272.520.14%106,363
Aug 6, 202572.9173.0072.3772.4272.42-1.08%156,872
Aug 5, 202573.4173.6772.9573.2173.210.41%24,042
Aug 4, 202572.4873.0572.4872.9172.911.05%25,448
Aug 1, 202572.7672.7671.9072.1572.15-0.46%43,523
Jul 31, 202572.6272.9072.4572.4872.48-0.59%52,846
Jul 30, 202573.5773.6172.6672.9172.91-0.98%35,932
Jul 29, 202573.7273.7273.2773.6373.63-0.38%103,119
Jul 28, 202574.4874.5673.8473.9173.91-1.16%28,047
Jul 25, 202574.7974.8774.2074.7874.78-0.09%14,590
Jul 24, 202575.5175.5174.8574.8574.85-0.98%116,301
Jul 23, 202574.8275.6474.8275.5975.591.93%82,480
Jul 22, 202572.9574.1872.9574.1674.161.66%85,342
Jul 21, 202573.4773.6072.9572.9572.95-0.26%93,547
Jul 18, 202573.0573.6273.0173.1473.140.21%91,500
Jul 17, 202572.8373.0872.6572.9972.990.04%106,216
Jul 16, 202573.0673.2472.6372.9672.96-0.37%338,912
Jul 15, 202574.3374.3373.2373.2373.23-1.13%81,550
Jul 14, 202574.5074.5073.9374.0774.07-0.48%49,081
Jul 11, 202574.4874.5074.0074.4374.43-0.49%116,248
Jul 10, 202574.8175.3174.7274.8074.80-0.39%51,462
Jul 9, 202575.0475.1574.5175.0975.090.48%15,769
Jul 8, 202574.5575.0774.5574.7374.730.52%35,301
Jul 7, 202574.8475.0574.1574.3474.34-1.41%75,676
Jul 3, 202575.6975.7475.2975.4075.40-0.21%60,768
Jul 2, 202574.7175.5774.5675.5675.561.48%66,331
Jul 1, 202573.6174.8473.5374.4674.461.14%29,806
Jun 30, 202573.5173.6473.1273.6273.620.15%50,484
Jun 27, 202573.5973.6373.1173.5173.510.30%45,391
Jun 26, 202573.0973.5473.0973.2973.290.59%63,850
Jun 25, 202573.3373.3372.6972.8672.86-0.97%164,151
Jun 24, 202573.5973.7573.1973.5773.570.01%258,259
Jun 23, 202573.4973.9973.1573.5673.56-0.28%39,588
Jun 20, 202574.2774.2773.5873.7773.77-0.81%73,400
Jun 18, 202574.7574.7874.3274.3774.37-0.60%51,261
Jun 17, 202575.2775.2774.6974.8274.82-0.73%24,076
Jun 16, 202574.8575.5474.8575.3775.371.59%159,960
Jun 13, 202573.4874.6273.4774.1974.190.37%78,316
Jun 12, 202573.5273.9273.3473.9273.920.28%17,721
Jun 11, 202573.6273.7273.3573.7173.710.56%33,074
Jun 10, 202573.1973.4873.1073.3073.300.29%105,383
Jun 9, 202573.0473.4772.9373.0973.090.22%22,408
Jun 6, 202573.0873.3572.9372.9372.930.18%23,073
Jun 5, 202573.2573.2572.8072.8072.800.01%17,073
Jun 4, 202572.8973.2772.7072.7972.790.21%27,590