VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
74.44
+0.49 (0.66%)
Sep 5, 2025, 4:00 PM - Market closed
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.26 | 74.78 | 74.09 | 74.44 | 74.44 | 0.66% | 40,743 |
| Sep 4, 2025 | 73.70 | 74.01 | 73.44 | 73.95 | 73.95 | 0.61% | 32,370 |
| Sep 3, 2025 | 73.89 | 74.08 | 73.43 | 73.50 | 73.50 | -0.65% | 29,715 |
| Sep 2, 2025 | 73.92 | 74.25 | 73.77 | 73.98 | 73.98 | -1.11% | 41,277 |
| Aug 29, 2025 | 74.87 | 75.09 | 74.61 | 74.81 | 74.81 | -0.53% | 42,511 |
| Aug 28, 2025 | 75.34 | 75.34 | 74.68 | 75.21 | 75.21 | -0.24% | 31,981 |
| Aug 27, 2025 | 74.94 | 75.44 | 74.80 | 75.39 | 75.39 | 0.17% | 20,476 |
| Aug 26, 2025 | 75.41 | 75.53 | 75.07 | 75.26 | 75.26 | -0.33% | 50,132 |
| Aug 25, 2025 | 75.58 | 75.91 | 75.46 | 75.51 | 75.51 | -0.28% | 34,323 |
| Aug 22, 2025 | 74.61 | 75.90 | 74.61 | 75.72 | 75.72 | 1.60% | 34,244 |
| Aug 21, 2025 | 74.29 | 74.62 | 74.23 | 74.53 | 74.53 | 0.32% | 21,428 |
| Aug 20, 2025 | 74.13 | 74.55 | 74.05 | 74.29 | 74.29 | 0.47% | 28,247 |
| Aug 19, 2025 | 73.76 | 74.19 | 73.76 | 73.94 | 73.94 | 0.34% | 10,974 |
| Aug 18, 2025 | 73.76 | 74.00 | 73.55 | 73.69 | 73.69 | -0.11% | 35,994 |
| Aug 15, 2025 | 73.25 | 73.91 | 73.25 | 73.77 | 73.77 | 0.56% | 52,622 |
| Aug 14, 2025 | 73.52 | 73.52 | 72.89 | 73.36 | 73.36 | -1.32% | 71,749 |
| Aug 13, 2025 | 73.34 | 74.34 | 73.11 | 74.34 | 74.34 | 1.61% | 31,847 |
| Aug 12, 2025 | 73.05 | 73.56 | 72.98 | 73.16 | 73.16 | 0.36% | 23,864 |
| Aug 11, 2025 | 72.77 | 73.13 | 72.63 | 72.90 | 72.90 | 0.18% | 28,802 |
| Aug 8, 2025 | 72.85 | 73.06 | 72.73 | 72.77 | 72.77 | 0.34% | 14,719 |
| Aug 7, 2025 | 72.59 | 72.65 | 72.09 | 72.52 | 72.52 | 0.14% | 106,363 |
| Aug 6, 2025 | 72.91 | 73.00 | 72.37 | 72.42 | 72.42 | -1.08% | 156,872 |
| Aug 5, 2025 | 73.41 | 73.67 | 72.95 | 73.21 | 73.21 | 0.41% | 24,042 |
| Aug 4, 2025 | 72.48 | 73.05 | 72.48 | 72.91 | 72.91 | 1.05% | 25,448 |
| Aug 1, 2025 | 72.76 | 72.76 | 71.90 | 72.15 | 72.15 | -0.46% | 43,523 |
| Jul 31, 2025 | 72.62 | 72.90 | 72.45 | 72.48 | 72.48 | -0.59% | 52,846 |
| Jul 30, 2025 | 73.57 | 73.61 | 72.66 | 72.91 | 72.91 | -0.98% | 35,932 |
| Jul 29, 2025 | 73.72 | 73.72 | 73.27 | 73.63 | 73.63 | -0.38% | 103,119 |
| Jul 28, 2025 | 74.48 | 74.56 | 73.84 | 73.91 | 73.91 | -1.16% | 28,047 |
| Jul 25, 2025 | 74.79 | 74.87 | 74.20 | 74.78 | 74.78 | -0.09% | 14,590 |
| Jul 24, 2025 | 75.51 | 75.51 | 74.85 | 74.85 | 74.85 | -0.98% | 116,301 |
| Jul 23, 2025 | 74.82 | 75.64 | 74.82 | 75.59 | 75.59 | 1.93% | 82,480 |
| Jul 22, 2025 | 72.95 | 74.18 | 72.95 | 74.16 | 74.16 | 1.66% | 85,342 |
| Jul 21, 2025 | 73.47 | 73.60 | 72.95 | 72.95 | 72.95 | -0.26% | 93,547 |
| Jul 18, 2025 | 73.05 | 73.62 | 73.01 | 73.14 | 73.14 | 0.21% | 91,500 |
| Jul 17, 2025 | 72.83 | 73.08 | 72.65 | 72.99 | 72.99 | 0.04% | 106,216 |
| Jul 16, 2025 | 73.06 | 73.24 | 72.63 | 72.96 | 72.96 | -0.37% | 338,912 |
| Jul 15, 2025 | 74.33 | 74.33 | 73.23 | 73.23 | 73.23 | -1.13% | 81,550 |
| Jul 14, 2025 | 74.50 | 74.50 | 73.93 | 74.07 | 74.07 | -0.48% | 49,081 |
| Jul 11, 2025 | 74.48 | 74.50 | 74.00 | 74.43 | 74.43 | -0.49% | 116,248 |
| Jul 10, 2025 | 74.81 | 75.31 | 74.72 | 74.80 | 74.80 | -0.39% | 51,462 |
| Jul 9, 2025 | 75.04 | 75.15 | 74.51 | 75.09 | 75.09 | 0.48% | 15,769 |
| Jul 8, 2025 | 74.55 | 75.07 | 74.55 | 74.73 | 74.73 | 0.52% | 35,301 |
| Jul 7, 2025 | 74.84 | 75.05 | 74.15 | 74.34 | 74.34 | -1.41% | 75,676 |
| Jul 3, 2025 | 75.69 | 75.74 | 75.29 | 75.40 | 75.40 | -0.21% | 60,768 |
| Jul 2, 2025 | 74.71 | 75.57 | 74.56 | 75.56 | 75.56 | 1.48% | 66,331 |
| Jul 1, 2025 | 73.61 | 74.84 | 73.53 | 74.46 | 74.46 | 1.14% | 29,806 |
| Jun 30, 2025 | 73.51 | 73.64 | 73.12 | 73.62 | 73.62 | 0.15% | 50,484 |
| Jun 27, 2025 | 73.59 | 73.63 | 73.11 | 73.51 | 73.51 | 0.30% | 45,391 |
| Jun 26, 2025 | 73.09 | 73.54 | 73.09 | 73.29 | 73.29 | 0.59% | 63,850 |