VanEck Agribusiness ETF (MOO)

Last Price74.98

Change-0.03 (-0.04%)

NYSE · Last Trade: Jan 9th, 3:13 PM EST

Historical Prices For VanEck Agribusiness ETF (MOO)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	72.56	72.64	72.32	72.44	78,023	72.44
12/19/2025	74.27	74.54	74.21	74.30	82,832	72.50
12/18/2025	74.39	74.56	73.82	73.89	295,818	72.10
12/17/2025	74.01	74.56	73.93	74.08	105,232	72.29
12/16/2025	74.49	74.54	73.89	73.97	250,484	72.18
12/15/2025	74.92	74.92	74.22	74.56	79,159	72.76
12/12/2025	74.45	74.65	74.37	74.47	50,982	72.67
12/11/2025	73.44	74.76	73.44	74.31	160,125	72.51
12/10/2025	72.57	73.37	72.55	73.36	28,328	71.58
12/09/2025	72.65	72.89	72.42	72.42	36,234	70.67
12/08/2025	73.32	73.34	72.62	72.62	42,497	70.86
12/05/2025	73.45	73.80	73.02	73.11	26,922	71.34
12/04/2025	73.61	73.83	73.35	73.48	40,615	71.70
12/03/2025	73.80	74.00	73.61	73.63	26,548	71.85
12/02/2025	74.05	74.13	73.25	73.40	45,939	71.62
12/01/2025	73.06	73.70	73.06	73.25	22,666	71.48
11/28/2025	72.84	73.36	72.84	73.11	20,174	71.34
11/26/2025	72.61	73.03	72.48	72.81	34,711	71.05
11/25/2025	71.76	72.82	71.76	72.74	18,637	70.98
11/24/2025	71.32	71.80	71.16	71.75	49,190	70.01
11/21/2025	69.99	71.22	69.91	70.99	105,043	69.27
11/20/2025	70.52	70.80	69.32	69.32	68,989	67.64
11/19/2025	70.83	70.83	69.77	70.20	50,825	68.50
11/18/2025	70.42	71.02	70.35	70.83	56,636	69.12
11/17/2025	71.80	71.80	70.71	70.71	52,930	69.00
11/14/2025	72.04	72.40	71.99	72.17	51,659	70.42
11/13/2025	72.69	73.09	72.37	72.42	52,443	70.67
11/12/2025	72.36	72.94	72.36	72.68	35,278	70.92
11/11/2025	71.68	72.46	71.68	72.33	38,666	70.58
11/10/2025	71.04	71.41	70.66	71.25	32,974	69.53
11/07/2025	69.82	70.47	69.61	70.43	65,801	68.73
11/06/2025	70.21	70.51	69.95	69.95	36,958	68.26
11/05/2025	70.76	70.95	70.46	70.46	103,783	68.75
11/04/2025	69.94	70.88	69.94	70.49	61,428	68.78
11/03/2025	71.21	71.50	70.78	71.40	47,467	69.67
10/31/2025	71.32	71.55	71.12	71.26	86,613	69.54
10/30/2025	72.33	72.38	71.65	71.69	44,949	69.96
10/29/2025	73.38	73.58	72.80	72.95	57,692	71.18
10/28/2025	73.90	73.97	73.47	73.58	43,795	71.80
10/27/2025	74.51	74.59	73.91	74.06	37,825	72.27
10/24/2025	74.16	74.25	73.93	74.16	69,885	72.37
10/23/2025	73.51	73.92	73.42	73.81	23,551	72.02
10/22/2025	72.82	73.38	72.79	73.16	27,445	71.39
10/21/2025	72.96	73.16	72.61	72.70	32,041	70.94
10/20/2025	73.09	73.52	73.09	73.37	69,210	71.59
10/17/2025	72.58	73.07	72.51	73.01	34,309	71.24
10/16/2025	72.77	73.09	72.35	72.48	22,081	70.73
10/15/2025	72.71	73.07	72.40	72.61	32,560	70.85
10/14/2025	71.42	72.09	71.31	72.01	75,181	70.27
10/13/2025	71.96	72.32	71.87	71.87	48,992	70.13
10/10/2025	72.58	72.74	71.54	71.54	44,888	69.81
10/09/2025	73.59	73.97	72.82	72.87	38,781	71.11