VanEck Agribusiness ETF (MOO)
67.84
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 66.96 | 67.94 | 66.96 | 67.84 | 132,445 | 67.84 |
| 3/04/2025 | 66.86 | 67.22 | 66.32 | 66.56 | 210,737 | 66.56 |
| 3/03/2025 | 68.52 | 68.78 | 66.93 | 67.27 | 59,090 | 67.27 |
| 2/28/2025 | 67.94 | 68.11 | 67.50 | 68.03 | 63,165 | 68.03 |
| 2/27/2025 | 68.28 | 68.52 | 67.99 | 68.05 | 29,033 | 68.05 |
| 2/26/2025 | 69.03 | 69.06 | 68.25 | 68.39 | 51,015 | 68.39 |
| 2/25/2025 | 68.72 | 69.12 | 68.59 | 68.98 | 25,940 | 68.98 |
| 2/24/2025 | 68.62 | 68.65 | 68.21 | 68.35 | 49,304 | 68.35 |
| 2/21/2025 | 68.53 | 68.65 | 67.99 | 68.12 | 32,132 | 68.12 |
| 2/20/2025 | 68.48 | 68.59 | 67.99 | 68.33 | 52,570 | 68.33 |
| 2/19/2025 | 68.09 | 68.41 | 67.80 | 68.33 | 235,637 | 68.33 |
| 2/18/2025 | 67.64 | 68.38 | 67.55 | 68.34 | 90,772 | 68.34 |
| 2/14/2025 | 67.47 | 67.86 | 67.47 | 67.62 | 33,262 | 67.62 |
| 2/13/2025 | 66.58 | 67.39 | 66.44 | 67.29 | 39,157 | 67.29 |
| 2/12/2025 | 67.21 | 67.44 | 66.93 | 67.11 | 90,325 | 67.11 |
| 2/11/2025 | 67.17 | 67.84 | 67.17 | 67.77 | 37,372 | 67.77 |
| 2/10/2025 | 67.29 | 67.48 | 67.09 | 67.48 | 44,119 | 67.48 |
| 2/07/2025 | 67.31 | 67.50 | 66.81 | 66.85 | 91,000 | 66.85 |
| 2/06/2025 | 68.05 | 68.15 | 67.02 | 67.15 | 68,528 | 67.15 |
| 2/05/2025 | 68.21 | 68.39 | 67.92 | 67.99 | 82,624 | 67.99 |
| 2/04/2025 | 68.36 | 69.02 | 68.36 | 68.78 | 83,982 | 68.78 |
| 2/03/2025 | 68.14 | 68.42 | 67.42 | 68.14 | 79,771 | 68.14 |
| 1/31/2025 | 69.72 | 69.98 | 69.15 | 69.26 | 47,314 | 69.26 |
| 1/30/2025 | 69.82 | 70.47 | 69.82 | 70.13 | 52,218 | 70.13 |
| 1/29/2025 | 69.17 | 69.69 | 69.17 | 69.47 | 56,575 | 69.47 |
| 1/28/2025 | 69.66 | 69.80 | 69.12 | 69.25 | 32,470 | 69.25 |
| 1/27/2025 | 68.79 | 69.54 | 68.79 | 69.54 | 77,618 | 69.54 |
| 1/24/2025 | 68.84 | 69.03 | 68.60 | 68.73 | 222,246 | 68.73 |
| 1/23/2025 | 68.20 | 69.00 | 68.10 | 69.00 | 85,705 | 69.00 |
| 1/22/2025 | 68.33 | 68.55 | 68.03 | 68.03 | 101,500 | 68.03 |
| 1/21/2025 | 67.88 | 68.36 | 67.77 | 68.24 | 34,062 | 68.24 |
| 1/17/2025 | 67.26 | 67.87 | 67.26 | 67.64 | 59,029 | 67.64 |
| 1/16/2025 | 66.82 | 67.19 | 66.68 | 67.17 | 42,105 | 67.17 |
| 1/15/2025 | 67.22 | 67.38 | 66.73 | 66.89 | 108,494 | 66.89 |
| 1/14/2025 | 66.21 | 66.41 | 65.72 | 66.26 | 34,473 | 66.26 |
| 1/13/2025 | 64.25 | 66.13 | 64.25 | 66.11 | 48,495 | 66.11 |
| 1/10/2025 | 64.23 | 64.67 | 63.91 | 64.47 | 79,429 | 64.47 |
| 1/08/2025 | 64.43 | 64.58 | 63.99 | 64.58 | 44,814 | 64.58 |
| 1/07/2025 | 65.48 | 65.53 | 64.82 | 64.94 | 68,544 | 64.94 |
| 1/06/2025 | 65.24 | 65.92 | 65.15 | 65.30 | 51,032 | 65.30 |
| 1/03/2025 | 64.53 | 64.98 | 64.53 | 64.92 | 36,560 | 64.92 |
| 1/02/2025 | 64.88 | 65.29 | 64.47 | 64.54 | 72,907 | 64.54 |
| 12/31/2024 | 64.29 | 0.00 | 64.52 | 64.52 | 0 | 64.52 |
| 12/30/2024 | 64.53 | 64.54 | 64.00 | 64.29 | 109,210 | 64.29 |
| 12/27/2024 | 64.66 | 65.27 | 64.58 | 64.92 | 50,485 | 64.92 |
| 12/26/2024 | 64.87 | 65.14 | 64.65 | 64.98 | 39,896 | 64.98 |
| 12/24/2024 | 64.74 | 65.01 | 64.41 | 64.89 | 105,466 | 64.89 |
| 12/23/2024 | 64.53 | 64.75 | 64.15 | 64.75 | 55,914 | 64.75 |
| 12/20/2024 | 66.24 | 67.41 | 66.22 | 66.92 | 208,673 | 64.72 |
| 12/19/2024 | 67.03 | 67.27 | 66.26 | 66.26 | 58,502 | 64.08 |
| 12/18/2024 | 68.66 | 68.85 | 66.80 | 66.80 | 68,474 | 64.60 |
| 12/17/2024 | 69.01 | 69.31 | 68.68 | 68.90 | 46,296 | 66.63 |
| 12/16/2024 | 70.00 | 70.18 | 69.35 | 69.35 | 36,829 | 67.07 |
| 12/13/2024 | 70.74 | 70.85 | 70.21 | 70.51 | 24,343 | 68.19 |
| 12/12/2024 | 71.31 | 71.31 | 70.79 | 70.79 | 45,623 | 68.46 |
| 12/11/2024 | 71.22 | 71.42 | 71.18 | 71.25 | 18,318 | 68.91 |
| 12/10/2024 | 71.26 | 71.34 | 70.48 | 70.95 | 28,171 | 68.62 |
| 12/09/2024 | 70.97 | 72.22 | 70.97 | 71.30 | 49,977 | 68.95 |
| 12/06/2024 | 71.21 | 71.22 | 70.59 | 70.65 | 28,658 | 68.33 |