VanEck Agribusiness ETF (MOO)
79.46
+79.45 (993150.00%)
NYSE· Last Trade: May 30th, 8:59 PM EDT
Historical Prices For VanEck Agribusiness ETF (MOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 80.14 | 79.43 | 79.46 | 260,204 | 79.46 |
| 5/28/2026 | 80.12 | 80.65 | 79.86 | 80.30 | 212,962 | 80.30 |
| 5/27/2026 | 79.91 | 80.61 | 79.75 | 80.45 | 118,902 | 80.45 |
| 5/26/2026 | 80.22 | 80.46 | 79.98 | 80.17 | 110,134 | 80.17 |
| 5/22/2026 | 80.45 | 80.76 | 79.90 | 80.27 | 149,717 | 80.27 |
| 5/21/2026 | 80.55 | 80.77 | 79.68 | 80.46 | 321,127 | 80.46 |
| 5/20/2026 | 80.96 | 81.20 | 80.58 | 81.05 | 205,814 | 81.05 |
| 5/19/2026 | 81.55 | 81.55 | 80.67 | 81.02 | 328,028 | 81.02 |
| 5/18/2026 | 81.18 | 81.70 | 80.74 | 81.61 | 415,820 | 81.61 |
| 5/15/2026 | 81.86 | 81.98 | 81.04 | 81.16 | 294,509 | 81.16 |
| 5/14/2026 | 82.39 | 82.47 | 81.89 | 81.97 | 332,529 | 81.97 |
| 5/13/2026 | 82.48 | 82.79 | 82.27 | 82.35 | 328,835 | 82.35 |
| 5/12/2026 | 82.39 | 82.86 | 81.71 | 82.63 | 175,079 | 82.63 |
| 5/11/2026 | 81.71 | 82.07 | 81.60 | 81.91 | 1,140,549 | 81.91 |
| 5/08/2026 | 82.16 | 82.27 | 81.54 | 81.66 | 2,641,164 | 81.66 |
| 5/07/2026 | 82.89 | 82.94 | 81.55 | 81.61 | 601,020 | 81.61 |
| 5/06/2026 | 84.62 | 84.63 | 84.05 | 84.23 | 607,022 | 84.23 |
| 5/05/2026 | 84.08 | 84.93 | 84.07 | 84.56 | 382,529 | 84.56 |
| 5/04/2026 | 83.51 | 83.88 | 83.01 | 83.66 | 336,852 | 83.66 |
| 5/01/2026 | 84.00 | 84.00 | 83.33 | 83.38 | 176,649 | 83.38 |
| 4/30/2026 | 82.42 | 84.02 | 82.41 | 83.85 | 390,187 | 83.85 |
| 4/29/2026 | 82.15 | 82.41 | 81.78 | 81.89 | 220,841 | 81.89 |
| 4/28/2026 | 82.68 | 82.74 | 81.72 | 82.05 | 202,631 | 82.05 |
| 4/27/2026 | 82.45 | 82.92 | 82.06 | 82.14 | 285,480 | 82.14 |
| 4/24/2026 | 82.83 | 83.09 | 81.95 | 82.15 | 275,450 | 82.15 |
| 4/23/2026 | 83.00 | 83.47 | 82.63 | 83.13 | 209,874 | 83.13 |
| 4/22/2026 | 83.77 | 83.90 | 82.90 | 83.11 | 103,490 | 83.11 |
| 4/21/2026 | 83.44 | 83.87 | 83.03 | 83.11 | 397,331 | 83.11 |
| 4/20/2026 | 83.28 | 83.78 | 83.20 | 83.78 | 168,244 | 83.78 |
| 4/17/2026 | 83.53 | 83.60 | 82.74 | 83.28 | 696,918 | 83.28 |
| 4/16/2026 | 83.48 | 83.96 | 83.03 | 83.80 | 813,241 | 83.80 |
| 4/15/2026 | 85.08 | 85.08 | 83.58 | 83.75 | 675,118 | 83.75 |
| 4/14/2026 | 85.13 | 85.18 | 84.46 | 84.78 | 355,186 | 84.78 |
| 4/13/2026 | 85.16 | 85.42 | 84.88 | 85.29 | 102,663 | 85.29 |
| 4/10/2026 | 85.40 | 85.50 | 84.61 | 85.00 | 428,495 | 85.00 |
| 4/09/2026 | 85.87 | 86.51 | 85.48 | 85.53 | 551,348 | 85.53 |
| 4/08/2026 | 84.68 | 86.14 | 84.22 | 86.14 | 357,587 | 86.14 |
| 4/07/2026 | 85.05 | 85.38 | 84.72 | 85.16 | 405,156 | 85.16 |
| 4/06/2026 | 84.91 | 85.07 | 84.51 | 84.98 | 393,293 | 84.98 |
| 4/02/2026 | 84.47 | 85.34 | 84.07 | 85.03 | 461,032 | 85.03 |
| 4/01/2026 | 84.75 | 85.05 | 84.09 | 84.61 | 513,103 | 84.61 |
| 3/31/2026 | 83.90 | 84.52 | 83.37 | 84.50 | 971,968 | 84.50 |
| 3/30/2026 | 83.75 | 84.00 | 83.03 | 83.31 | 482,406 | 83.31 |
| 3/27/2026 | 83.01 | 83.42 | 82.41 | 82.65 | 293,646 | 82.65 |
| 3/26/2026 | 82.71 | 83.68 | 82.61 | 82.77 | 498,300 | 82.77 |
| 3/25/2026 | 82.57 | 83.01 | 82.20 | 82.94 | 296,695 | 82.94 |
| 3/24/2026 | 80.20 | 82.45 | 80.05 | 82.21 | 426,651 | 82.21 |
| 3/23/2026 | 80.58 | 81.23 | 80.06 | 80.64 | 339,859 | 80.64 |
| 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 |