VanEck Agribusiness ETF (MOO)
AMEX: MOO
· Real-Time Price · USD
74.20
-0.17 (-0.23%)
At close: Sep 10, 2025, 3:59 PM
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.70 | 74.77 | 74.29 | 74.37 | 74.37 | -0.53% | 34,804 |
| Sep 8, 2025 | 74.54 | 74.77 | 74.19 | 74.77 | 74.77 | 0.44% | 45,300 |
| Sep 5, 2025 | 74.26 | 74.78 | 74.08 | 74.44 | 74.44 | 0.66% | 40,743 |
| Sep 4, 2025 | 73.70 | 74.01 | 73.44 | 73.95 | 73.95 | 0.61% | 32,400 |
| Sep 3, 2025 | 73.89 | 74.08 | 73.43 | 73.50 | 73.50 | -0.65% | 29,720 |
| Sep 2, 2025 | 73.92 | 74.25 | 73.77 | 73.98 | 73.98 | -1.11% | 41,300 |
| Aug 29, 2025 | 74.87 | 75.08 | 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% | 32,000 |
| Aug 27, 2025 | 74.94 | 75.44 | 74.80 | 75.39 | 75.39 | 0.17% | 20,500 |
| 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 | 75.89 | 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% | 11,000 |
| Aug 18, 2025 | 73.76 | 74.00 | 73.55 | 73.69 | 73.69 | -0.11% | 36,000 |
| 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% | 23,900 |