MOO
AMEXMarket ClosedVanEck Agribusiness ETF
$74.08
+$0.11 (+0.15%)
As of 10:33 AM
Open
$74.01
High
$74.55
Low
$73.92
Prev Close
$73.97
52W High
$75.91
52W Low
$59.58
Volume
104.33K
Mkt Cap
$578.36M
VanEck Agribusiness ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $74.01 | $74.56 | $73.93 | $74.08 | 105,230 |
| 12/16/2025 | $74.49 | $74.54 | $73.89 | $73.97 | 250,500 |
| 12/15/2025 | $74.92 | $74.92 | $74.22 | $74.56 | 79,200 |
| 12/12/2025 | $74.45 | $74.65 | $74.37 | $74.47 | 50,982 |
| 12/11/2025 | $73.44 | $74.76 | $73.44 | $74.31 | 160,125 |
| 12/10/2025 | $72.57 | $73.37 | $72.55 | $73.36 | 28,328 |
| 12/9/2025 | $72.65 | $72.89 | $72.42 | $72.42 | 36,234 |
| 12/8/2025 | $73.32 | $73.34 | $72.62 | $72.62 | 42,500 |
| 12/5/2025 | $73.45 | $73.80 | $73.02 | $73.11 | 26,922 |
| 12/4/2025 | $73.61 | $73.83 | $73.35 | $73.48 | 40,615 |
| 12/3/2025 | $73.80 | $74.00 | $73.61 | $73.63 | 26,548 |
| 12/2/2025 | $74.05 | $74.13 | $73.25 | $73.40 | 45,953 |
| 12/1/2025 | $73.06 | $73.70 | $73.06 | $73.25 | 22,700 |
| 11/28/2025 | $72.84 | $73.36 | $72.84 | $73.11 | 20,200 |
| 11/26/2025 | $72.61 | $73.04 | $72.48 | $72.81 | 34,711 |
| 11/25/2025 | $71.76 | $72.82 | $71.76 | $72.74 | 18,653 |
| 11/24/2025 | $71.32 | $71.80 | $71.16 | $71.75 | 49,200 |
| 11/21/2025 | $69.99 | $71.22 | $69.91 | $70.99 | 105,043 |
| 11/20/2025 | $70.52 | $70.80 | $69.32 | $69.32 | 69,013 |
| 11/19/2025 | $70.83 | $70.83 | $69.77 | $70.20 | 50,825 |
| 11/18/2025 | $70.42 | $71.02 | $70.35 | $70.83 | 56,637 |
| 11/17/2025 | $71.80 | $71.80 | $70.71 | $70.71 | 52,930 |
| 11/14/2025 | $72.04 | $72.40 | $71.99 | $72.17 | 51,700 |
| 11/13/2025 | $72.69 | $73.09 | $72.37 | $72.42 | 52,443 |
| 11/12/2025 | $72.36 | $72.94 | $72.36 | $72.68 | 35,300 |
| 11/11/2025 | $71.68 | $72.46 | $71.68 | $72.33 | 38,700 |
| 11/10/2025 | $71.04 | $71.41 | $70.66 | $71.25 | 33,000 |
| 11/7/2025 | $69.82 | $70.47 | $69.61 | $70.43 | 65,801 |
| 11/6/2025 | $70.21 | $70.51 | $69.95 | $69.95 | 37,000 |
| 11/5/2025 | $70.76 | $70.95 | $70.46 | $70.46 | 103,800 |
| 11/4/2025 | $69.94 | $70.88 | $69.94 | $70.49 | 61,428 |
| 11/3/2025 | $71.21 | $71.50 | $70.78 | $71.40 | 47,500 |
| 10/31/2025 | $71.32 | $71.55 | $71.12 | $71.26 | 86,613 |
| 10/30/2025 | $72.33 | $72.38 | $71.65 | $71.69 | 44,949 |
| 10/29/2025 | $73.38 | $73.58 | $72.80 | $72.95 | 57,700 |
| 10/28/2025 | $73.90 | $73.97 | $73.47 | $73.58 | 43,800 |
| 10/27/2025 | $74.51 | $74.59 | $73.91 | $74.06 | 37,845 |
| 10/24/2025 | $74.16 | $74.25 | $73.93 | $74.16 | 69,900 |
| 10/23/2025 | $73.51 | $73.92 | $73.42 | $73.81 | 23,571 |
| 10/22/2025 | $72.82 | $73.38 | $72.79 | $73.16 | 27,445 |
| 10/21/2025 | $72.96 | $73.16 | $72.61 | $72.70 | 32,041 |
| 10/20/2025 | $73.09 | $73.52 | $73.09 | $73.37 | 69,210 |
| 10/17/2025 | $72.58 | $73.07 | $72.51 | $73.01 | 34,309 |
| 10/16/2025 | $72.77 | $73.09 | $72.35 | $72.48 | 22,100 |
| 10/15/2025 | $72.71 | $73.07 | $72.40 | $72.61 | 32,600 |
| 10/14/2025 | $71.42 | $72.10 | $71.31 | $72.01 | 75,381 |
| 10/13/2025 | $71.96 | $72.32 | $71.87 | $71.87 | 49,000 |
| 10/10/2025 | $72.58 | $72.74 | $71.54 | $71.54 | 44,888 |
| 10/9/2025 | $73.59 | $73.97 | $72.82 | $72.87 | 38,800 |
| 10/8/2025 | $73.90 | $73.92 | $73.18 | $73.24 | 34,223 |
| 10/7/2025 | $73.77 | $74.07 | $73.62 | $73.73 | 57,900 |
| 10/6/2025 | $73.81 | $74.11 | $73.76 | $74.00 | 49,161 |
| 10/3/2025 | $73.62 | $74.13 | $73.62 | $73.95 | 33,513 |
| 10/2/2025 | $72.78 | $73.61 | $72.78 | $73.55 | 24,446 |
| 10/1/2025 | $73.59 | $73.82 | $72.99 | $73.00 | 30,545 |
| 9/30/2025 | $73.18 | $73.45 | $72.98 | $73.45 | 21,200 |
| 9/29/2025 | $73.64 | $73.69 | $73.19 | $73.31 | 30,744 |
| 9/26/2025 | $73.11 | $73.64 | $73.02 | $73.64 | 25,619 |
| 9/25/2025 | $73.54 | $73.81 | $72.78 | $73.03 | 43,006 |
| 9/24/2025 | $73.22 | $74.07 | $73.20 | $73.78 | 18,926 |
| 9/23/2025 | $73.52 | $74.00 | $73.30 | $73.40 | 81,487 |
| 9/22/2025 | $73.55 | $73.66 | $73.12 | $73.55 | 135,226 |
| 9/19/2025 | $74.01 | $74.01 | $73.58 | $73.71 | 47,633 |