VanEck Agribusiness ETF (MOO)
80.19
-2.21 (-2.68%)
NYSE · Last Trade: Mar 22nd, 5:44 PM EDT
Historical Prices For VanEck Agribusiness ETF (MOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 81.99 | 81.99 | 79.89 | 80.19 | 662,591 | 80.19 |
| 3/19/2026 | 82.83 | 82.93 | 81.92 | 82.40 | 642,255 | 82.40 |
| 3/18/2026 | 84.64 | 84.64 | 83.35 | 83.42 | 282,852 | 83.42 |
| 3/17/2026 | 84.00 | 85.04 | 84.00 | 84.64 | 603,323 | 84.64 |
| 3/16/2026 | 84.12 | 84.18 | 83.28 | 83.51 | 296,029 | 83.51 |
| 3/13/2026 | 84.99 | 84.99 | 83.29 | 83.54 | 550,555 | 83.54 |
| 3/12/2026 | 84.39 | 85.41 | 83.88 | 84.76 | 1,339,051 | 84.76 |
| 3/11/2026 | 82.59 | 83.78 | 82.40 | 83.78 | 407,586 | 83.78 |
| 3/10/2026 | 83.07 | 83.38 | 82.24 | 82.46 | 446,107 | 82.46 |
| 3/09/2026 | 81.94 | 82.90 | 81.06 | 82.65 | 796,751 | 82.65 |
| 3/06/2026 | 81.34 | 82.24 | 81.02 | 82.04 | 254,335 | 82.04 |
| 3/05/2026 | 82.34 | 82.81 | 81.21 | 81.78 | 426,336 | 81.78 |
| 3/04/2026 | 83.02 | 83.02 | 82.12 | 82.70 | 244,909 | 82.70 |
| 3/03/2026 | 83.72 | 83.78 | 82.02 | 83.20 | 1,268,689 | 83.20 |
| 3/02/2026 | 85.43 | 85.43 | 84.65 | 85.20 | 249,390 | 85.20 |
| 2/27/2026 | 84.52 | 85.71 | 84.41 | 85.59 | 183,939 | 85.59 |
| 2/26/2026 | 84.68 | 84.94 | 84.13 | 84.65 | 139,052 | 84.65 |
| 2/25/2026 | 85.67 | 85.67 | 84.58 | 85.00 | 190,010 | 85.00 |
| 2/24/2026 | 84.92 | 85.73 | 84.92 | 85.58 | 190,116 | 85.58 |
| 2/23/2026 | 85.34 | 85.95 | 84.59 | 84.85 | 506,083 | 84.85 |
| 2/20/2026 | 85.83 | 86.23 | 85.33 | 85.90 | 301,254 | 85.90 |
| 2/19/2026 | 85.25 | 86.23 | 85.10 | 86.16 | 424,431 | 86.16 |
| 2/18/2026 | 84.67 | 85.07 | 84.30 | 84.76 | 126,425 | 84.76 |
| 2/17/2026 | 84.86 | 85.43 | 84.24 | 85.34 | 275,164 | 85.34 |
| 2/13/2026 | 84.88 | 85.74 | 84.57 | 85.29 | 155,736 | 85.29 |
| 2/12/2026 | 86.46 | 86.56 | 84.77 | 84.98 | 314,561 | 84.98 |
| 2/11/2026 | 84.89 | 85.68 | 84.68 | 85.64 | 216,961 | 85.64 |
| 2/10/2026 | 84.18 | 84.70 | 84.03 | 84.58 | 351,671 | 84.58 |
| 2/09/2026 | 83.17 | 84.01 | 82.96 | 83.97 | 308,129 | 83.97 |
| 2/06/2026 | 82.31 | 83.11 | 82.20 | 83.03 | 158,839 | 83.03 |
| 2/05/2026 | 82.49 | 82.49 | 81.47 | 81.69 | 306,094 | 81.69 |
| 2/04/2026 | 81.84 | 82.87 | 81.56 | 82.67 | 897,118 | 82.67 |
| 2/03/2026 | 80.30 | 81.68 | 80.30 | 81.53 | 268,331 | 81.53 |
| 2/02/2026 | 80.11 | 80.71 | 79.84 | 80.71 | 248,172 | 80.71 |
| 1/30/2026 | 80.54 | 80.54 | 79.67 | 80.31 | 268,883 | 80.31 |
| 1/29/2026 | 81.13 | 81.76 | 80.52 | 81.04 | 331,622 | 81.04 |
| 1/28/2026 | 80.93 | 81.42 | 80.21 | 80.55 | 907,410 | 80.55 |
| 1/27/2026 | 80.31 | 81.21 | 80.24 | 81.15 | 788,171 | 81.15 |
| 1/26/2026 | 79.93 | 80.17 | 79.65 | 80.02 | 270,158 | 80.02 |
| 1/23/2026 | 78.83 | 79.35 | 78.71 | 79.35 | 298,245 | 79.35 |
| 1/22/2026 | 79.15 | 79.24 | 78.75 | 78.88 | 321,659 | 78.88 |
| 1/21/2026 | 77.42 | 78.77 | 77.36 | 78.69 | 345,415 | 78.69 |
| 1/20/2026 | 77.49 | 77.76 | 76.81 | 77.33 | 425,311 | 77.33 |
| 1/16/2026 | 77.32 | 77.55 | 76.87 | 77.46 | 382,754 | 77.46 |
| 1/15/2026 | 77.35 | 77.74 | 76.55 | 77.71 | 293,419 | 77.71 |
| 1/14/2026 | 76.04 | 77.32 | 76.03 | 77.03 | 893,267 | 77.03 |
| 1/13/2026 | 74.95 | 75.40 | 74.88 | 75.40 | 95,603 | 75.40 |
| 1/12/2026 | 75.06 | 75.42 | 74.83 | 75.15 | 135,432 | 75.15 |
| 1/09/2026 | 75.03 | 75.44 | 74.72 | 74.97 | 434,514 | 74.97 |
| 1/08/2026 | 73.16 | 75.23 | 73.15 | 75.01 | 199,005 | 75.01 |
| 1/07/2026 | 74.28 | 74.34 | 73.14 | 73.26 | 39,852 | 73.26 |
| 1/06/2026 | 73.79 | 74.25 | 73.58 | 74.19 | 90,341 | 74.19 |
| 1/05/2026 | 73.55 | 74.13 | 73.04 | 73.93 | 114,305 | 73.93 |
| 1/02/2026 | 73.20 | 73.85 | 72.77 | 73.68 | 26,114 | 73.68 |
| 12/31/2025 | 73.12 | 73.15 | 72.79 | 72.79 | 47,072 | 72.79 |
| 12/30/2025 | 73.11 | 73.36 | 73.10 | 73.22 | 57,959 | 73.22 |
| 12/29/2025 | 72.87 | 73.03 | 72.79 | 72.90 | 75,535 | 72.90 |
| 12/26/2025 | 72.88 | 73.04 | 72.70 | 73.03 | 50,443 | 73.03 |
| 12/24/2025 | 72.74 | 72.97 | 72.60 | 72.73 | 33,618 | 72.73 |
| 12/23/2025 | 72.43 | 72.69 | 72.32 | 72.50 | 77,301 | 72.50 |