VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
67.69
-1.14 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
67.71
+0.02 (0.03%)
After-hours: Mar 28, 2025, 6:30 PM EDT
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 67.17 | 67.84 | 67.17 | 67.77 | 67.77 | 0.43% | 37,382 |
| Feb 10, 2025 | 67.29 | 67.48 | 67.09 | 67.48 | 67.48 | 0.94% | 44,119 |
| Feb 7, 2025 | 67.31 | 67.50 | 66.81 | 66.85 | 66.85 | -0.45% | 91,000 |
| Feb 6, 2025 | 68.05 | 68.15 | 67.02 | 67.15 | 67.15 | -1.24% | 68,628 |
| Feb 5, 2025 | 68.21 | 68.39 | 67.92 | 67.99 | 67.99 | -1.15% | 82,624 |
| Feb 4, 2025 | 68.36 | 69.02 | 68.36 | 68.78 | 68.78 | 0.94% | 83,982 |
| Feb 3, 2025 | 68.14 | 68.42 | 67.42 | 68.14 | 68.14 | -1.62% | 79,791 |
| Jan 31, 2025 | 69.72 | 69.98 | 69.15 | 69.26 | 69.26 | -1.24% | 47,314 |
| Jan 30, 2025 | 69.82 | 70.47 | 69.82 | 70.13 | 70.13 | 0.95% | 52,218 |
| Jan 29, 2025 | 69.17 | 69.69 | 69.17 | 69.47 | 69.47 | 0.32% | 56,575 |
| Jan 28, 2025 | 69.66 | 69.80 | 69.12 | 69.25 | 69.25 | -0.42% | 32,520 |
| Jan 27, 2025 | 68.79 | 69.54 | 68.79 | 69.54 | 69.54 | 1.18% | 77,618 |
| Jan 24, 2025 | 68.84 | 69.03 | 68.60 | 68.73 | 68.73 | -0.39% | 222,246 |
| Jan 23, 2025 | 68.20 | 69.00 | 68.10 | 69.00 | 69.00 | 1.43% | 85,705 |
| Jan 22, 2025 | 68.33 | 68.55 | 68.03 | 68.03 | 68.03 | -0.31% | 101,500 |
| Jan 21, 2025 | 67.88 | 68.36 | 67.77 | 68.24 | 68.24 | 0.89% | 34,062 |
| Jan 17, 2025 | 67.26 | 67.87 | 67.26 | 67.64 | 67.64 | 0.70% | 59,029 |
| Jan 16, 2025 | 66.82 | 67.19 | 66.68 | 67.17 | 67.17 | 0.42% | 42,105 |