VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
68.00
+0.82 (1.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 67.29 | 68.19 | 67.25 | 68.09 | 68.09 | 1.35% | 16,246 |
| Apr 23, 2025 | 67.78 | 68.02 | 66.96 | 67.18 | 67.18 | 0.43% | 43,799 |
| Apr 22, 2025 | 66.29 | 67.09 | 66.29 | 66.89 | 66.89 | 2.03% | 23,473 |
| Apr 21, 2025 | 65.88 | 66.12 | 65.17 | 65.56 | 65.56 | -0.76% | 36,340 |
| Apr 17, 2025 | 65.59 | 66.34 | 65.59 | 66.06 | 66.06 | 1.07% | 75,555 |
| Apr 16, 2025 | 65.63 | 66.13 | 65.13 | 65.36 | 65.36 | -0.32% | 42,625 |
| Apr 15, 2025 | 65.90 | 65.98 | 65.44 | 65.57 | 65.57 | -0.55% | 74,781 |
| Apr 14, 2025 | 65.76 | 66.31 | 65.45 | 65.93 | 65.93 | 1.18% | 96,997 |
| Apr 11, 2025 | 63.59 | 65.50 | 63.59 | 65.16 | 65.16 | 2.95% | 63,643 |
| Apr 10, 2025 | 63.33 | 63.71 | 61.84 | 63.29 | 63.29 | -1.45% | 40,142 |
| Apr 9, 2025 | 59.85 | 64.59 | 59.85 | 64.22 | 64.22 | 6.66% | 91,065 |
| Apr 8, 2025 | 63.12 | 63.12 | 59.58 | 60.21 | 60.21 | -1.84% | 28,911 |
| Apr 7, 2025 | 60.60 | 63.23 | 60.11 | 61.34 | 61.34 | -1.56% | 120,470 |
| Apr 4, 2025 | 64.04 | 64.08 | 61.82 | 62.31 | 62.31 | -6.13% | 109,952 |
| Apr 3, 2025 | 66.89 | 67.38 | 66.31 | 66.38 | 66.38 | -2.02% | 40,855 |
| Apr 2, 2025 | 67.33 | 67.90 | 67.13 | 67.75 | 67.75 | -0.37% | 57,698 |
| Apr 1, 2025 | 67.74 | 68.28 | 67.41 | 68.00 | 68.00 | 0.16% | 74,189 |
| Mar 31, 2025 | 67.18 | 68.13 | 67.14 | 67.89 | 67.89 | 0.30% | 54,226 |
| Mar 28, 2025 | 68.47 | 68.55 | 67.60 | 67.69 | 67.69 | -1.66% | 61,189 |
| Mar 27, 2025 | 68.28 | 69.02 | 68.28 | 68.83 | 68.83 | 0.81% | 41,025 |
| Mar 26, 2025 | 67.94 | 68.38 | 67.94 | 68.28 | 68.28 | 0.28% | 33,220 |
| Mar 25, 2025 | 68.54 | 68.78 | 68.03 | 68.09 | 68.09 | -0.35% | 55,936 |
| Mar 24, 2025 | 68.29 | 68.63 | 68.06 | 68.33 | 68.33 | -0.42% | 49,479 |
| Mar 21, 2025 | 68.59 | 68.66 | 68.25 | 68.62 | 68.62 | -0.46% | 58,946 |
| Mar 20, 2025 | 68.91 | 69.12 | 68.41 | 68.94 | 68.94 | -0.75% | 38,248 |
| Mar 19, 2025 | 69.19 | 69.59 | 69.11 | 69.46 | 69.46 | 0.32% | 49,301 |
| Mar 18, 2025 | 69.38 | 69.55 | 69.06 | 69.24 | 69.24 | -0.09% | 30,087 |
| Mar 17, 2025 | 68.27 | 69.49 | 68.27 | 69.30 | 69.30 | 1.78% | 47,342 |
| Mar 14, 2025 | 67.59 | 68.14 | 67.53 | 68.09 | 68.09 | 1.76% | 49,182 |
| Mar 13, 2025 | 67.06 | 67.62 | 66.64 | 66.91 | 66.91 | -0.84% | 48,914 |
| Mar 12, 2025 | 68.42 | 68.42 | 67.33 | 67.48 | 67.48 | -1.35% | 58,220 |
| Mar 11, 2025 | 69.20 | 69.29 | 68.28 | 68.40 | 68.40 | -1.06% | 67,539 |
| Mar 10, 2025 | 69.15 | 70.09 | 68.72 | 69.13 | 69.13 | -0.40% | 107,159 |
| Mar 7, 2025 | 68.57 | 69.49 | 68.55 | 69.41 | 69.41 | 1.27% | 75,739 |
| Mar 6, 2025 | 67.62 | 68.74 | 67.62 | 68.54 | 68.54 | 1.03% | 48,418 |
| Mar 5, 2025 | 66.96 | 67.95 | 66.96 | 67.84 | 67.84 | 1.92% | 132,445 |
| Mar 4, 2025 | 66.86 | 67.22 | 66.32 | 66.56 | 66.56 | -1.06% | 210,737 |
| Mar 3, 2025 | 68.52 | 68.78 | 66.93 | 67.27 | 67.27 | -1.12% | 59,090 |
| Feb 28, 2025 | 67.94 | 68.11 | 67.50 | 68.03 | 68.03 | -0.03% | 63,165 |
| Feb 27, 2025 | 68.28 | 68.52 | 67.99 | 68.05 | 68.05 | -0.50% | 29,066 |
| Feb 26, 2025 | 69.03 | 69.06 | 68.25 | 68.39 | 68.39 | -0.86% | 51,065 |
| Feb 25, 2025 | 68.72 | 69.12 | 68.59 | 68.98 | 68.98 | 0.92% | 25,940 |
| Feb 24, 2025 | 68.62 | 68.65 | 68.21 | 68.35 | 68.35 | 0.34% | 49,339 |
| Feb 21, 2025 | 68.53 | 68.65 | 67.99 | 68.12 | 68.12 | -0.31% | 32,132 |
| Feb 20, 2025 | 68.48 | 68.59 | 67.99 | 68.33 | 68.33 | 0.01% | 52,570 |
| Feb 19, 2025 | 68.09 | 68.41 | 67.80 | 68.33 | 68.33 | -0.01% | 235,641 |
| Feb 18, 2025 | 67.64 | 68.38 | 67.55 | 68.34 | 68.34 | 1.06% | 91,172 |
| Feb 14, 2025 | 67.47 | 67.86 | 67.47 | 67.62 | 67.62 | 0.49% | 33,262 |
| Feb 13, 2025 | 66.58 | 67.39 | 66.44 | 67.29 | 67.29 | 0.27% | 39,157 |
| Feb 12, 2025 | 67.21 | 67.44 | 66.93 | 67.11 | 67.11 | -0.97% | 90,325 |