Dark

MOO
VanEck Agribusiness ETF
stock NYSE ETF

At Close

Aug 11, 2026 3:20:52 PM EDT

81.57USD+0.067%(+0.05)137,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.52)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

81.52USD+0.043%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	81.6200	81.970000	81.4300	81.5700	+0.061%	137,694	0.000%
2026-08-10	81.1000	81.582700	81.0075	81.5200	+0.518%	117,485	+0.061%
2026-08-07	81.8800	81.940000	81.0600	81.1000	-0.466%	118,920	+0.580%
2026-08-06	81.5000	81.540000	80.9500	81.4800	+0.320%	141,978	+0.110%
2026-08-05	82.2400	82.480000	81.2200	81.2200	-0.575%	164,755	+0.431%
2026-08-04	81.2000	81.785000	80.3900	81.6900	+0.877%	339,988	-0.147%
2026-08-03	81.6400	81.950000	80.9200	80.9800	-0.906%	218,648	+0.729%
2026-07-31	82.7500	82.770000	81.3200	81.7200	-2.155%	292,838	-0.184%
2026-07-30	83.4200	83.705000	83.0000	83.5200	+0.156%	315,731	-2.335%
2026-07-29	83.9200	83.920000	83.1300	83.3900	-0.584%	195,799	-2.183%
2026-07-28	83.2100	84.310000	83.1900	83.8800	+1.060%	177,554	-2.754%
2026-07-27	83.3200	83.385000	82.6900	83.0000	-0.180%	180,298	-1.723%
2026-07-24	82.9000	83.180000	82.7300	83.1500	+0.727%	69,811	-1.900%
2026-07-23	82.8400	83.530000	82.3800	82.5500	-0.745%	174,060	-1.187%
2026-07-22	82.3900	83.220000	82.2400	83.1700	+1.242%	133,225	-1.924%
2026-07-21	82.2900	82.550000	81.8701	82.1500	+0.171%	68,092	-0.706%
2026-07-20	82.4600	82.460000	81.9100	82.0100	-0.630%	113,206	-0.537%
2026-07-17	82.3300	83.220000	81.8800	82.5300	+0.475%	158,864	-1.163%
2026-07-16	81.6500	82.300000	81.4700	82.1400	+0.686%	107,946	-0.694%
2026-07-15	81.4600	81.690000	80.9450	81.5800	+0.086%	308,192	-0.012%
2026-07-14	82.1000	82.380000	81.3700	81.5100	+0.037%	80,416	+0.074%
2026-07-13	81.0300	81.820000	80.9800	81.4800	+0.630%	167,885	+0.110%
2026-07-10	80.5800	81.060000	80.4500	80.9700	+0.759%	190,164	+0.741%
2026-07-09	80.7900	81.110000	80.3600	80.3600	-0.631%	113,414	+1.506%
2026-07-08	80.9100	81.000000	80.3417	80.8700	-0.049%	175,097	+0.866%
2026-07-07	81.7100	81.840000	80.4400	80.9100	-0.651%	213,327	+0.816%
2026-07-06	80.7200	81.470000	80.4009	81.4400	+0.655%	128,552	+0.160%
2026-07-02	80.4000	81.040000	80.3001	80.9100	+2.431%	212,685	+0.816%
2026-07-01	78.8200	79.665000	78.7300	78.9900	-0.265%	86,287	+3.266%
2026-06-30	79.0200	79.490000	78.8800	79.2000	+0.190%	96,059	+2.992%
2026-06-29	78.9700	79.090000	78.4700	79.0500	-0.215%	81,521	+3.188%
2026-06-26	78.9100	79.670000	78.8700	79.2200	-0.088%	196,977	+2.966%
2026-06-25	77.0600	79.290000	77.0600	79.2900	+2.760%	638,560	+2.876%
2026-06-24	76.7100	77.460000	76.5300	77.1600	+0.810%	165,294	+5.715%
2026-06-23	76.6750	77.060000	76.4144	76.5400	-0.468%	156,477	+6.572%
2026-06-22	76.8800	77.240000	76.7300	76.9000	-0.078%	158,416	+6.073%
2026-06-18	77.3500	77.490000	76.6600	76.9600	-0.427%	239,396	+5.990%
2026-06-17	77.9500	78.470000	77.0950	77.2900	-0.885%	320,428	+5.538%
2026-06-16	78.1800	78.335000	77.9000	77.9800	-0.371%	117,059	+4.604%
2026-06-15	78.7900	79.080000	78.2000	78.2700	-0.407%	273,277	+4.216%
2026-06-12	77.9900	78.769900	77.9900	78.5900	+0.847%	133,051	+3.792%
2026-06-11	77.8200	78.200000	77.3800	77.9300	+0.919%	101,992	+4.671%
2026-06-10	78.1200	78.225000	77.2200	77.2200	-0.835%	95,264	+5.633%
2026-06-09	78.3200	78.350000	77.3100	77.8700	+0.348%	178,324	+4.752%
2026-06-08	78.5500	79.020000	77.6000	77.6000	-1.272%	254,533	+5.116%
2026-06-05	79.9300	80.030000	78.5600	78.6000	-2.044%	222,854	+3.779%
2026-06-04	80.5500	80.805000	80.1600	80.2400	+0.125%	160,392	+1.658%
2026-06-03	79.7400	80.870000	79.6050	80.1400	+0.476%	266,693	+1.784%
2026-06-02	79.4900	80.050000	79.3900	79.7600	+0.542%	294,961	+2.269%
2026-06-01	79.1700	79.620000	78.8900	79.3300	-0.164%	185,848	+2.824%
2026-05-29	80.0400	80.144200	79.4300	79.4600	-1.046%	260,204	+2.655%
2026-05-28	80.1200	80.650000	79.8600	80.3000	-0.186%	212,963	+1.582%
2026-05-27	79.9100	80.605000	79.7450	80.4500	+0.349%	118,903	+1.392%
2026-05-26	80.2200	80.460000	79.9800	80.1700	-0.125%	110,186	+1.746%
2026-05-22	80.4500	80.760000	79.9000	80.2700	-0.236%	149,717	+1.620%
2026-05-21	80.5500	80.765000	79.6800	80.4600	-0.728%	321,112	+1.380%
2026-05-20	80.9600	81.200000	80.5750	81.0500	+0.037%	205,814	+0.642%
2026-05-19	81.5500	81.550000	80.6700	81.0200	-0.723%	328,028	+0.679%
2026-05-18	81.1800	81.700000	80.7400	81.6100	+0.554%	415,830	-0.049%
2026-05-15	81.8600	81.980000	81.0400	81.1600	-0.988%	294,509	+0.505%
2026-05-14	82.3900	82.473700	81.8900	81.9700	-0.461%	332,529	-0.488%
2026-05-13	82.4800	82.790000	82.2700	82.3500	-0.339%	328,835	-0.947%
2026-05-12	82.3900	82.865000	81.7100	82.6300	+0.879%	175,252	-1.283%
2026-05-11	81.7100	82.070000	81.6000	81.9100	+0.306%	1,140,599	-0.415%
2026-05-08	82.1600	82.270000	81.5400	81.6600	+0.061%	2,641,164	-0.110%
2026-05-07	82.8900	82.940000	81.5450	81.6100	-3.111%	601,036	-0.049%
2026-05-06	84.6200	84.630000	84.0500	84.2300	-0.390%	607,078	-3.158%
2026-05-05	84.0800	84.929900	84.0700	84.5600	+1.076%	382,557	-3.536%
2026-05-04	83.5100	83.880000	83.0101	83.6600	+0.336%	336,875	-2.498%
2026-05-01	84.0000	84.000000	83.3250	83.3800	-0.561%	176,649	-2.171%
2026-04-30	82.4200	84.020000	82.4100	83.8500	+2.393%	390,355	-2.719%
2026-04-29	82.1500	82.405000	81.7800	81.8900	-0.195%	220,866	-0.391%
2026-04-28	82.6800	82.739900	81.7200	82.0500	-0.110%	202,631	-0.585%
2026-04-27	82.4500	82.920000	82.0600	82.1400	-0.012%	285,490	-0.694%
2026-04-24	82.8300	83.090600	81.9500	82.1500	-1.179%	275,450	-0.706%
2026-04-23	83.0000	83.470000	82.6300	83.1300	+0.024%	209,901	-1.877%
2026-04-22	83.7700	83.900000	82.9000	83.1100	0.000%	103,530	-1.853%
2026-04-21	83.4400	83.870000	83.0300	83.1100	-0.800%	397,346	-1.853%
2026-04-20	83.2800	83.780000	83.2000	83.7800	+0.600%	168,254	-2.638%
2026-04-17	83.5300	83.600000	82.7400	83.2800	-0.621%	696,918	-2.053%
2026-04-16	83.4800	83.960000	83.0300	83.8000	+0.060%	813,381	-2.661%
2026-04-15	85.0800	85.080000	83.5800	83.7500	-1.215%	675,133	-2.603%
2026-04-14	85.1300	85.180000	84.4600	84.7800	-0.598%	355,223	-3.786%
2026-04-13	85.1600	85.420000	84.8800	85.2900	+0.341%	102,663	-4.362%
2026-04-10	85.4000	85.500000	84.6100	85.0000	-0.620%	428,495	-4.035%
2026-04-09	85.8700	86.510000	85.4800	85.5300	-0.708%	551,453	-4.630%
2026-04-08	84.6800	86.140000	84.2150	86.1400	+1.151%	357,592	-5.305%
2026-04-07	85.0500	85.380000	84.7200	85.1600	+0.212%	408,811	-4.216%
2026-04-06	84.9100	85.070000	84.5100	84.9800	-0.059%	393,293	-4.013%
2026-04-02	84.4700	85.339900	84.0700	85.0300	+0.496%	461,032	-4.069%
2026-04-01	84.7500	85.050000	84.0950	84.6100	+0.130%	513,213	-3.593%
2026-03-31	83.9000	84.515000	83.3700	84.5000	+1.428%	971,989	-3.467%
2026-03-30	83.7500	84.000000	83.0300	83.3100	+0.799%	482,431	-2.089%
2026-03-27	83.0100	83.420000	82.4100	82.6500	-0.145%	293,646	-1.307%
2026-03-26	82.7100	83.680000	82.6100	82.7700	-0.205%	498,300	-1.450%
2026-03-25	82.5700	83.010000	82.2000	82.9400	+0.888%	296,823	-1.652%
2026-03-24	80.2000	82.450000	80.0500	82.2100	+1.947%	426,715	-0.778%
2026-03-23	80.5800	81.230000	80.0600	80.6400	+0.561%	339,964	+1.153%
2026-03-20	81.9900	81.990000	79.8900	80.1900	-2.682%	662,591	+1.721%
2026-03-19	82.8300	82.930000	81.9200	82.4000	-1.223%	642,361	-1.007%
2026-03-18	84.6400	84.640000	83.3500	83.4200	-1.441%	282,922	-2.218%
2026-03-17	84.0000	85.040000	84.0000	84.6400	+1.353%	603,441	-3.627%
2026-03-16	84.1200	84.180000	83.2750	83.5100	-0.036%	296,029	-2.323%
2026-03-13	84.9900	84.990000	83.2900	83.5400	-1.439%	550,555	-2.358%
2026-03-12	84.3900	85.405000	83.8800	84.7600	+1.170%	1,339,076	-3.764%
2026-03-11	82.5900	83.780000	82.4000	83.7800	+1.601%	408,479	-2.638%
2026-03-10	83.0700	83.380000	82.2401	82.4600	-0.230%	446,107	-1.079%
2026-03-09	81.9400	82.900000	81.0610	82.6500	+0.744%	653,092	-1.307%
2026-03-06	81.3400	82.240000	81.0200	82.0400	+0.318%	254,335	-0.573%
2026-03-05	82.3400	82.810000	81.2100	81.7800	-1.112%	426,336	-0.257%
2026-03-04	83.0200	83.020000	82.1180	82.7000	-0.601%	244,914	-1.366%
2026-03-03	83.7200	83.780000	82.0201	83.2000	-2.347%	1,268,724	-1.959%
2026-03-02	85.4300	85.430000	84.6500	85.2000	-0.456%	252,390	-4.261%
2026-02-27	84.5200	85.710000	84.4100	85.5900	+1.110%	183,939	-4.697%
2026-02-26	84.6800	84.940000	84.1332	84.6500	-0.412%	139,124	-3.639%
2026-02-25	85.6700	85.670000	84.5750	85.0000	-0.678%	190,010	-4.035%
2026-02-24	84.9200	85.730000	84.9200	85.5800	+0.860%	190,138	-4.686%
2026-02-23	85.3400	85.945100	84.5900	84.8500	-1.222%	506,013	-3.866%
2026-02-20	85.8300	86.230000	85.3305	85.9000	-0.302%	301,254	-5.041%
2026-02-19	85.2500	86.230000	85.1000	86.1600	+1.652%	424,494	-5.327%
2026-02-18	84.6700	85.070000	84.3000	84.7600	-0.680%	126,425	-3.764%
2026-02-17	84.8600	85.430000	84.2400	85.3400	+0.059%	274,864	-4.418%
2026-02-13	84.8800	85.739900	84.5700	85.2900	+0.365%	155,736	-4.362%
2026-02-12	86.4600	86.558300	84.7701	84.9800	-0.771%	314,612	-4.013%
2026-02-11	84.8900	85.679600	84.6800	85.6400	+1.253%	217,099	-4.752%
2026-02-10	84.1800	84.705000	84.0250	84.5800	+0.726%	351,698	-3.559%
2026-02-09	83.1700	84.010000	82.9600	83.9700	+1.132%	308,192	-2.858%
2026-02-06	82.3100	83.110000	82.2000	83.0300	+1.640%	158,839	-1.758%
2026-02-05	82.4900	82.490000	81.4700	81.6900	-1.185%	302,586	-0.147%
2026-02-04	81.8400	82.870000	81.5650	82.6700	+1.398%	897,179	-1.331%
2026-02-03	80.3000	81.680000	80.3000	81.5300	+1.016%	268,334	+0.049%
2026-02-02	80.1100	80.710000	79.8400	80.7100	+0.498%	248,174	+1.066%
2026-01-30	80.5400	80.540000	79.6650	80.3100	-0.901%	268,883	+1.569%
2026-01-29	81.1300	81.760000	80.5200	81.0400	+0.608%	331,809	+0.654%
2026-01-28	80.9300	81.420000	80.2100	80.5500	-0.739%	907,654	+1.266%
2026-01-27	80.3100	81.210000	80.2400	81.1500	+1.412%	789,514	+0.518%
2026-01-26	79.9300	80.169900	79.6500	80.0200	+0.844%	270,185	+1.937%
2026-01-23	78.8300	79.350000	78.7100	79.3500	+0.596%	298,245	+2.798%
2026-01-22	79.1500	79.240000	78.7500	78.8800	+0.241%	321,659	+3.410%
2026-01-21	77.4200	78.770000	77.3650	78.6900	+1.759%	345,418	+3.660%
2026-01-20	77.4900	77.760000	76.8100	77.3300	-0.168%	425,211	+5.483%
2026-01-16	77.3200	77.550000	76.8700	77.4600	-0.322%	382,656	+5.306%
2026-01-15	77.3500	77.740000	76.5500	77.7100	+0.883%	293,376	+4.967%
2026-01-14	76.0400	77.320000	76.0300	77.0300	+2.162%	891,815	+5.894%
2026-01-13	74.9500	75.400000	74.8800	75.4000	+0.333%	95,559	+8.183%
2026-01-12	75.0600	75.420000	74.8300	75.1500	+0.240%	135,332	+8.543%
2026-01-09	75.0300	75.440000	74.7200	74.9700	-0.053%	427,842	+8.804%
2026-01-08	73.1600	75.229900	73.1500	75.0100	+2.389%	198,886	+8.746%
2026-01-07	74.2800	74.340000	73.1400	73.2600	-1.254%	39,894	+11.343%
2026-01-06	73.7900	74.250000	73.5750	74.1900	+0.352%	90,655	+9.947%
2026-01-05	73.5500	74.130000	73.0400	73.9300	+0.339%	114,306	+10.334%
2026-01-02	73.2000	73.850000	72.7700	73.6800	+1.223%	26,114	+10.708%
2025-12-31	73.1200	73.150000	72.7900	72.7900	-0.587%	47,072	+12.062%
2025-12-30	73.1100	73.356800	73.1000	73.2200	+0.439%	57,961	+11.404%
2025-12-29	72.8700	73.030000	72.7858	72.9000	-0.178%	75,555	+11.893%
2025-12-26	72.8800	73.040000	72.7050	73.0300	+0.412%	50,443	+11.694%
2025-12-24	72.7400	72.970000	72.6000	72.7300	+0.317%	33,618	+12.155%
2025-12-23	72.4300	72.690000	72.3200	72.5000	+0.083%	77,301	+12.510%
2025-12-22	72.5600	72.639900	72.3200	72.4400	-2.503%	78,023	+12.604%
2025-12-19	74.2700	74.540000	74.2100	74.3000	+0.555%	82,832	+9.785%
2025-12-18	74.3900	74.560000	73.8200	73.8900	-0.256%	295,818	+10.394%
2025-12-17	74.0100	74.560000	73.9300	74.0800	+0.149%	105,232	+10.111%
2025-12-16	74.4900	74.540000	73.8900	73.9700	-0.791%	250,485	+10.274%
2025-12-15	74.9200	74.920000	74.2250	74.5600	+0.121%	79,162	+9.402%
2025-12-12	74.4500	74.650000	74.3700	74.4700	+0.215%	50,982	+9.534%
2025-12-11	73.4400	74.760000	73.4400	74.3100	+1.295%	160,125	+9.770%
2025-12-10	72.5700	73.365400	72.5500	73.3600	+1.298%	28,328	+11.191%
2025-12-09	72.6500	72.890000	72.4200	72.4200	-0.275%	36,234	+12.635%
2025-12-08	73.3200	73.340000	72.6200	72.6200	-0.670%	42,498	+12.324%
2025-12-05	73.4500	73.800000	73.0200	73.1100	-0.504%	26,822	+11.572%
2025-12-04	73.6100	73.830000	73.3500	73.4800	-0.204%	40,615	+11.010%
2025-12-03	73.8000	74.000000	73.6150	73.6300	+0.313%	26,548	+10.784%
2025-12-02	74.0500	74.130000	73.2500	73.4000	+0.205%	45,953	+11.131%
2025-12-01	73.0600	73.697200	73.0600	73.2500	+0.191%	22,690	+11.358%
2025-11-28	72.8400	73.360000	72.8400	73.1100	+0.412%	20,174	+11.572%
2025-11-26	72.6100	73.035000	72.4800	72.8100	+0.096%	34,711	+12.031%
2025-11-25	71.7600	72.821300	71.7600	72.7400	+1.380%	18,653	+12.139%
2025-11-24	71.3200	71.800000	71.1605	71.7500	+1.071%	49,190	+13.686%
2025-11-21	69.9900	71.220000	69.9100	70.9900	+2.409%	105,043	+14.904%
2025-11-20	70.5200	70.800000	69.3200	69.3200	-1.254%	69,013	+17.672%
2025-11-19	70.8300	70.830000	69.7700	70.2000	-0.889%	50,825	+16.197%
2025-11-18	70.4200	71.020000	70.3500	70.8300	+0.170%	56,637	+15.163%
2025-11-17	71.8000	71.800000	70.7100	70.7100	-2.023%	52,930	+15.359%
2025-11-14	72.0400	72.400000	71.9900	72.1700	-0.345%	51,659	+13.025%
2025-11-13	72.6900	73.094000	72.3700	72.4200	-0.358%	52,443	+12.635%
2025-11-12	72.3600	72.938900	72.3600	72.6800	+0.484%	35,278	+12.232%
2025-11-11	71.6800	72.460000	71.6800	72.3300	+1.516%	38,676	+12.775%
2025-11-10	71.0400	71.409100	70.6620	71.2500	+1.164%	32,974	+14.484%
2025-11-07	69.8200	70.465000	69.6100	70.4300	+0.686%	65,801	+15.817%
2025-11-06	70.2100	70.510000	69.9500	69.9500	-0.724%	36,958	+16.612%
2025-11-05	70.7600	70.950000	70.4600	70.4600	-0.043%	103,783	+15.768%
2025-11-04	69.9400	70.880000	69.9400	70.4900	-1.275%	61,428	+15.719%
2025-11-03	71.2100	71.500000	70.7800	71.4000	+0.196%	47,468	+14.244%
2025-10-31	71.3200	71.550000	71.1200	71.2600	-0.600%	86,613	+14.468%
2025-10-30	72.3300	72.380000	71.6500	71.6900	-1.727%	44,949	+13.782%
2025-10-29	73.3800	73.575000	72.8000	72.9500	-0.856%	57,692	+11.816%
2025-10-28	73.9000	73.970000	73.4700	73.5800	-0.648%	43,795	+10.859%
2025-10-27	74.5100	74.590000	73.9110	74.0600	-0.135%	37,845	+10.140%
2025-10-24	74.1600	74.251200	73.9300	74.1600	+0.474%	69,885	+9.992%
2025-10-23	73.5100	73.919000	73.4200	73.8100	+0.888%	23,571	+10.513%
2025-10-22	72.8200	73.375000	72.7900	73.1600	+0.633%	27,445	+11.495%
2025-10-21	72.9600	73.160000	72.6100	72.7000	-0.913%	32,041	+12.201%
2025-10-20	73.0900	73.520000	73.0900	73.3700	+0.493%	69,210	+11.176%
2025-10-17	72.5800	73.070000	72.5100	73.0100	+0.731%	34,309	+11.724%
2025-10-16	72.7700	73.088900	72.3500	72.4800	-0.179%	22,081	+12.541%
2025-10-15	72.7100	73.068800	72.3985	72.6100	+0.833%	32,560	+12.340%
2025-10-14	71.4200	72.095000	71.3100	72.0100	+0.195%	75,381	+13.276%
2025-10-13	71.9600	72.318600	71.8700	71.8700	+0.461%	48,994	+13.497%
2025-10-10	72.5800	72.740000	71.5400	71.5400	-1.825%	44,888	+14.020%
2025-10-09	73.5900	73.965000	72.8200	72.8700	-0.505%	38,782	+11.939%
2025-10-08	73.9000	73.920000	73.1801	73.2400	-0.665%	34,223	+11.374%
2025-10-07	73.7700	74.070000	73.6200	73.7300	-0.365%	57,854	+10.633%
2025-10-06	73.8100	74.110000	73.7600	74.0000	+0.068%	49,161	+10.230%
2025-10-03	73.6200	74.130000	73.6200	73.9500	+0.544%	33,513	+10.304%
2025-10-02	72.7800	73.609600	72.7800	73.5500	+0.759%	24,446	+10.904%
2025-10-01	73.5900	73.820000	72.9900	72.9960	-0.618%	30,545	+11.746%
2025-09-30	73.1800	73.450000	72.9800	73.4500	+0.191%	21,151	+11.055%
2025-09-29	73.6400	73.690000	73.1950	73.3100	-0.448%	30,744	+11.267%
2025-09-26	73.1100	73.640000	73.0209	73.6400	+0.835%	25,619	+10.769%
2025-09-25	73.5400	73.805000	72.7800	73.0300	-1.017%	43,006	+11.694%
2025-09-24	73.2200	74.070000	73.2000	73.7800	+0.518%	18,926	+10.558%
2025-09-23	73.5200	74.000000	73.3000	73.4000	-0.204%	81,487	+11.131%
2025-09-22	73.5500	73.660000	73.1200	73.5500	-0.217%	135,226	+10.904%
2025-09-19	74.0100	74.010000	73.5800	73.7100	-0.593%	47,633	+10.663%
2025-09-18	74.0000	74.190000	73.7500	74.1500	+0.149%	90,480	+10.007%
2025-09-17	74.3000	74.730000	73.9100	74.0400	-0.404%	68,472	+10.170%
2025-09-16	74.1500	74.445000	73.8395	74.3400	+0.365%	23,511	+9.726%
2025-09-15	74.9100	74.910000	74.0644	74.0700	-0.817%	24,019	+10.126%
2025-09-12	74.7800	74.806400	74.3888	74.6800	-0.489%	56,845	+9.226%
2025-09-11	74.4400	75.134400	74.4400	75.0470	+1.182%	21,177	+8.692%
2025-09-10	74.2800	74.359900	73.9901	74.1700	-0.269%	92,512	+9.977%
2025-09-09	74.7000	74.770000	74.2900	74.3700	-0.535%	34,804	+9.681%
2025-09-08	74.5400	74.770000	74.1900	74.7700	+0.443%	45,253	+9.095%
2025-09-05	74.2600	74.780000	74.0850	74.4400	+0.663%	40,743	+9.578%
2025-09-04	73.7000	74.010000	73.4440	73.9500	+0.612%	32,370	+10.304%
2025-09-03	73.8900	74.080000	73.4300	73.5000	-0.649%	29,720	+10.980%
2025-09-02	73.9200	74.250000	73.7700	73.9800	-1.109%	41,277	+10.260%
2025-08-29	74.8700	75.085000	74.6102	74.8100	-0.532%	42,511	+9.036%
2025-08-28	75.3400	75.340000	74.6813	75.2100	-0.239%	31,981	+8.456%
2025-08-27	74.9400	75.440000	74.8000	75.3900	+0.173%	20,476	+8.197%
2025-08-26	75.4100	75.530000	75.0700	75.2600	-0.331%	50,132	+8.384%
2025-08-25	75.5800	75.910000	75.4600	75.5100	-0.277%	34,323	+8.025%
2025-08-22	74.6100	75.894500	74.6100	75.7200	+1.597%	34,244	+7.726%
2025-08-21	74.2900	74.618400	74.2300	74.5300	+0.323%	21,428	+9.446%
2025-08-20	74.1300	74.550000	74.0500	74.2900	+0.473%	28,247	+9.799%
2025-08-19	73.7600	74.189400	73.7600	73.9400	+0.339%	10,974	+10.319%
2025-08-18	73.7600	73.995000	73.5500	73.6900	-0.108%	35,994	+10.693%
2025-08-15	73.2500	73.910000	73.2500	73.7700	+0.559%	52,622	+10.573%
2025-08-14	73.5200	73.520000	72.8943	73.3600	-1.318%	71,749	+11.191%
2025-08-13	73.3400	74.340000	73.1071	74.3400	+1.613%	31,847	+9.726%
2025-08-12	73.0500	73.556000	72.9800	73.1600	+0.357%	23,864	+11.495%
2025-08-11	72.7700	73.130000	72.6300	72.9000	+0.179%	28,802	+11.893%
2025-08-08	72.8500	73.057500	72.7300	72.7700	+0.345%	14,719	+12.093%
2025-08-07	72.5900	72.650000	72.0900	72.5200	+0.138%	106,363	+12.479%
2025-08-06	72.9100	73.000000	72.3700	72.4200	-1.079%	156,872	+12.635%
2025-08-05	73.4100	73.670000	72.9500	73.2100	+0.411%	24,042	+11.419%
2025-08-04	72.4800	73.050000	72.4800	72.9100	+1.053%	25,448	+11.878%
2025-08-01	72.7600	72.760000	71.9001	72.1500	-0.455%	43,523	+13.056%
2025-07-31	72.6200	72.900000	72.4507	72.4800	-0.590%	52,846	+12.541%
2025-07-30	73.5700	73.610000	72.6600	72.9100	-0.978%	35,932	+11.878%
2025-07-29	73.7200	73.720000	73.2701	73.6300	-0.379%	103,119	+10.784%
2025-07-28	74.4800	74.560000	73.8400	73.9100	-1.163%	28,047	+10.364%
2025-07-25	74.7900	74.870000	74.2028	74.7800	-0.094%	14,590	+9.080%
2025-07-24	75.5100	75.510000	74.8500	74.8500	-0.979%	116,301	+8.978%
2025-07-23	74.8200	75.640000	74.8200	75.5900	+1.928%	82,480	+7.911%
2025-07-22	72.9500	74.180000	72.9500	74.1600	+1.659%	85,342	+9.992%
2025-07-21	73.4700	73.595000	72.9450	72.9500	-0.260%	93,547	+11.816%
2025-07-18	73.0500	73.620000	73.0109	73.1400	+0.206%	91,500	+11.526%
2025-07-17	72.8300	73.080000	72.6500	72.9900	+0.041%	106,216	+11.755%
2025-07-16	73.0600	73.239000	72.6300	72.9600	-0.369%	338,912	+11.801%
2025-07-15	74.3300	74.330000	73.2300	73.2300	-1.134%	81,550	+11.389%
2025-07-14	74.5000	74.500000	73.9288	74.0700	-0.484%	49,081	+10.126%
2025-07-11	74.4800	74.500000	74.0000	74.4300	-0.495%	116,248	+9.593%
2025-07-10	74.8100	75.310000	74.7200	74.8000	-0.386%	51,462	+9.051%
2025-07-09	75.0400	75.150000	74.5116	75.0900	+0.482%	15,769	+8.630%
2025-07-08	74.5500	75.066400	74.5500	74.7300	+0.525%	35,301	+9.153%
2025-07-07	74.8400	75.050000	74.1500	74.3400	-1.406%	75,676	+9.726%
2025-07-03	75.6900	75.740000	75.2918	75.4000	-0.212%	60,768	+8.183%
2025-07-02	74.7100	75.570000	74.5600	75.5600	+1.477%	66,331	+7.954%
2025-07-01	73.6100	74.840000	73.5300	74.4600	+1.141%	29,806	+9.549%
2025-06-30	73.5100	73.640000	73.1200	73.6200	+0.150%	50,484	+10.799%
2025-06-27	73.5900	73.630000	73.1100	73.5100	+0.300%	45,391	+10.964%
2025-06-26	73.0900	73.540000	73.0900	73.2900	+0.590%	63,850	+11.298%
2025-06-25	73.3300	73.330000	72.6900	72.8600	-0.965%	164,151	+11.954%
2025-06-24	73.5900	73.750000	73.1911	73.5700	+0.014%	258,259	+10.874%
2025-06-23	73.4900	73.990000	73.1500	73.5600	-0.285%	39,588	+10.889%
2025-06-20	74.2700	74.270000	73.5800	73.7700	-0.807%	73,400	+10.573%
2025-06-18	74.7500	74.780000	74.3200	74.3700	-0.601%	51,261	+9.681%
2025-06-17	75.2700	75.270000	74.6900	74.8200	-0.730%	24,076	+9.022%
2025-06-16	74.8500	75.540000	74.8500	75.3700	+1.591%	159,960	+8.226%
2025-06-13	73.4800	74.617296	73.4700	74.1900	+0.372%	78,316	+9.947%
2025-06-12	73.5200	73.914800	73.3350	73.9148	+0.278%	17,721	+10.357%
2025-06-11	73.6200	73.720000	73.3500	73.7100	+0.559%	33,074	+10.663%
2025-06-10	73.1900	73.480000	73.1000	73.3000	+0.287%	105,383	+11.282%
2025-06-09	73.0400	73.470000	72.9300	73.0900	+0.219%	22,408	+11.602%
2025-06-06	73.0800	73.348800	72.9300	72.9300	+0.179%	23,073	+11.847%
2025-06-05	73.2500	73.250000	72.8000	72.8000	+0.014%	17,073	+12.047%
2025-06-04	72.8900	73.265100	72.7000	72.7900	+0.206%	27,590	+12.062%
2025-06-03	72.4900	72.800000	72.2300	72.6400	-0.275%	27,426	+12.294%
2025-06-02	72.3700	72.840000	71.9700	72.8400	+0.747%	64,079	+11.985%
2025-05-30	71.9800	72.430000	71.8200	72.3000	+0.097%	26,702	+12.822%
2025-05-29	72.1900	72.470000	71.9200	72.2300	+0.111%	29,339	+12.931%
2025-05-28	72.4800	72.500000	72.1100	72.1500	-0.592%	53,646	+13.056%
2025-05-27	72.3200	72.669900	72.1500	72.5800	+0.960%	31,875	+12.386%
2025-05-23	71.2400	71.915000	71.2400	71.8900	+0.461%	13,960	+13.465%
2025-05-22	71.6000	71.900000	71.2800	71.5600	-0.528%	19,848	+13.988%
2025-05-21	72.4900	72.599400	71.9000	71.9400	-0.882%	21,996	+13.386%
2025-05-20	72.2400	72.679900	72.2400	72.5800	+0.249%	47,358	+12.386%
2025-05-19	71.9900	72.410000	71.8501	72.4000	-0.014%	24,990	+12.666%
2025-05-16	71.5600	72.430000	71.5600	72.4100	+1.188%	98,262	+12.650%
2025-05-15	70.9200	71.810000	70.8196	71.5600	+1.288%	33,553	+13.988%
2025-05-14	71.5400	71.540000	70.5299	70.6500	-1.698%	39,094	+15.456%
2025-05-13	71.3600	72.090000	71.3600	71.8700	+1.083%	50,938	+13.497%
2025-05-12	71.0700	71.250000	70.6800	71.1000	+1.095%	63,688	+14.726%
2025-05-09	70.2000	70.420000	70.1000	70.3300	+0.457%	13,068	+15.982%
2025-05-08	69.4500	70.207400	69.1900	70.0100	+1.229%	34,634	+16.512%
2025-05-07	69.1700	69.485000	68.9300	69.1600	-0.058%	101,837	+17.944%
2025-05-06	69.4100	69.590000	69.0000	69.2000	-0.560%	49,288	+17.876%
2025-05-05	69.7300	69.820000	69.5360	69.5900	-0.458%	62,922	+17.215%
2025-05-02	70.0900	70.190000	69.7200	69.9100	+1.348%	31,936	+16.679%
2025-05-01	68.6600	69.300000	68.6200	68.9800	+0.102%	22,338	+18.252%
2025-04-30	68.5200	68.910000	67.9300	68.9100	+0.174%	21,637	+18.372%
2025-04-29	68.3600	68.975000	68.3600	68.7900	+0.453%	33,282	+18.578%
2025-04-28	68.0600	68.698800	68.0600	68.4800	+0.706%	17,249	+19.115%
2025-04-25	67.8500	68.070000	67.6600	68.0000	-0.132%	29,704	+19.956%
2025-04-24	67.2900	68.190000	67.2500	68.0900	+1.355%	16,349	+19.797%
2025-04-23	67.7800	68.020000	66.9600	67.1800	+0.434%	43,799	+21.420%
2025-04-22	66.2900	67.090000	66.2900	66.8900	+2.029%	23,473	+21.946%
2025-04-21	65.8800	66.120000	65.1700	65.5600	-0.757%	36,340	+24.420%
2025-04-17	65.5900	66.340000	65.5900	66.0600	+1.071%	75,555	+23.479%
2025-04-16	65.6300	66.127100	65.1250	65.3600	-0.320%	42,625	+24.801%
2025-04-15	65.9000	65.980000	65.4400	65.5700	-0.546%	74,781	+24.401%
2025-04-14	65.7600	66.310000	65.4500	65.9300	+1.182%	96,997	+23.722%
2025-04-11	63.5900	65.500000	63.5900	65.1600	+2.955%	63,643	+25.184%
2025-04-10	63.3300	63.707800	61.8400	63.2900	-1.448%	40,142	+28.883%
2025-04-09	59.8500	64.590000	59.8500	64.2200	+6.660%	91,065	+27.017%
2025-04-08	63.1200	63.120000	59.5800	60.2100	-1.842%	28,911	+35.476%
2025-04-07	60.6000	63.230000	60.1116	61.3400	-1.557%	120,470	+32.980%
2025-04-04	64.0400	64.075000	61.8200	62.3100	-6.131%	109,952	+30.910%
2025-04-03	66.8900	67.380000	66.3100	66.3800	-2.022%	40,855	+22.883%
2025-04-02	67.3300	67.900000	67.1300	67.7500	-0.368%	57,698	+20.399%
2025-04-01	67.7400	68.280000	67.4100	68.0000	+0.162%	74,189	+19.956%
2025-03-31	67.1800	68.131000	67.1400	67.8900	+0.295%	54,226	+20.150%
2025-03-28	68.4700	68.550000	67.6000	67.6900	-1.656%	61,189	+20.505%
2025-03-27	68.2800	69.015000	68.2800	68.8300	+0.806%	41,025	+18.509%
2025-03-26	67.9400	68.380000	67.9400	68.2800	+0.279%	33,220	+19.464%
2025-03-25	68.5400	68.780000	68.0300	68.0900	-0.351%	55,936	+19.797%
2025-03-24	68.2900	68.625000	68.0600	68.3300	-0.423%	49,479	+19.377%
2025-03-21	68.5900	68.660000	68.2500	68.6200	-0.464%	58,946	+18.872%
2025-03-20	68.9100	69.120000	68.4100	68.9400	-0.752%	38,248	+18.320%
2025-03-19	69.1900	69.590000	69.1100	69.4624	+0.321%	49,301	+17.430%
2025-03-18	69.3800	69.550000	69.0600	69.2400	-0.087%	30,087	+17.808%
2025-03-17	68.2700	69.491600	68.2700	69.3000	+1.777%	47,342	+17.706%
2025-03-14	67.5900	68.140000	67.5300	68.0900	+1.764%	49,182	+19.797%
2025-03-13	67.0600	67.620000	66.6400	66.9100	-0.845%	48,914	+21.910%
2025-03-12	68.4200	68.420000	67.3300	67.4800	-1.345%	58,219	+20.880%
2025-03-11	69.2000	69.290000	68.2799	68.4000	-1.056%	67,539	+19.254%
2025-03-10	69.1500	70.090000	68.7200	69.1300	-0.403%	107,194	+17.995%
2025-03-07	68.5700	69.490000	68.5500	69.4100	+1.269%	75,739	+17.519%
2025-03-06	67.6200	68.740000	67.6200	68.5400	+1.032%	48,418	+19.011%
2025-03-05	66.9600	67.945000	66.9600	67.8400	+1.923%	132,445	+20.239%
2025-03-04	66.8600	67.220000	66.3200	66.5600	-1.055%	210,737	+22.551%
2025-03-03	68.5200	68.780000	66.9310	67.2700	-1.117%	59,090	+21.258%
2025-02-28	67.9400	68.110000	67.5000	68.0300	-0.029%	63,165	+19.903%
2025-02-27	68.2800	68.520000	67.9900	68.0500	-0.497%	29,066	+19.868%
2025-02-26	69.0300	69.060000	68.2450	68.3900	-0.855%	51,065	+19.272%
2025-02-25	68.7200	69.120000	68.5900	68.9800	+0.922%	25,940	+18.252%
2025-02-24	68.6200	68.650000	68.2100	68.3500	+0.338%	49,339	+19.342%
2025-02-21	68.5300	68.650000	67.9900	68.1200	-0.313%	32,132	+19.745%
2025-02-20	68.4800	68.590000	67.9900	68.3340	+0.006%	52,570	+19.370%

.dark-mode .tj7sqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tj7sqF{ color: #333333; background-color: white; border: 2px solid #333333; }MOOVanEck Agribusiness ETFstock NYSE ETF

MOO
VanEck Agribusiness ETF
stock NYSE ETF