VanEck Agribusiness ETF (MOO)

Historical Prices For VanEck Agribusiness ETF (MOO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	73.51	73.92	73.42	73.81	23,551	73.81
10/22/2025	72.82	73.38	72.79	73.16	27,445	73.16
10/21/2025	72.96	73.16	72.61	72.70	32,041	72.70
10/20/2025	73.09	73.52	73.09	73.37	69,210	73.37
10/17/2025	72.58	73.07	72.51	73.01	34,309	73.01
10/16/2025	72.77	73.09	72.35	72.48	22,081	72.48
10/15/2025	72.71	73.07	72.40	72.61	32,560	72.61
10/14/2025	71.42	72.09	71.31	72.01	75,181	72.01
10/13/2025	71.96	72.32	71.87	71.87	48,992	71.87
10/10/2025	72.58	72.74	71.54	71.54	44,888	71.54
10/09/2025	73.59	73.97	72.82	72.87	38,781	72.87
10/08/2025	73.90	0.00	73.18	73.24	34,223	73.24
10/07/2025	73.77	74.07	73.62	73.73	57,854	73.73
10/06/2025	73.81	74.11	73.76	74.00	49,161	74.00
10/03/2025	73.62	74.13	73.62	73.95	33,513	73.95
10/02/2025	72.78	73.61	72.78	73.55	24,445	73.55
10/01/2025	73.59	73.82	72.99	73.00	30,545	73.00
9/30/2025	73.18	73.45	72.98	73.45	21,151	73.45
9/29/2025	73.64	73.69	73.19	73.31	30,744	73.31
9/26/2025	73.11	73.64	73.02	73.64	25,619	73.64
9/25/2025	73.54	73.81	72.78	73.03	43,006	73.03
9/24/2025	73.22	74.07	73.20	73.78	18,926	73.78
9/23/2025	73.52	74.00	73.30	73.40	81,487	73.40
9/22/2025	73.55	73.66	73.12	73.55	135,221	73.55
9/19/2025	74.01	74.01	73.58	73.71	47,633	73.71
9/18/2025	74.00	74.19	73.75	74.15	90,480	74.15
9/17/2025	74.30	74.73	73.91	74.04	68,471	74.04
9/16/2025	74.15	74.44	73.84	74.34	23,471	74.34
9/15/2025	74.91	74.91	74.06	74.07	24,019	74.07
9/12/2025	74.78	74.81	74.39	74.68	56,845	74.68
9/11/2025	74.44	75.13	74.44	75.05	21,177	75.05
9/10/2025	74.28	74.36	73.99	74.17	92,512	74.17
9/09/2025	74.70	74.77	74.29	74.37	34,804	74.37
9/08/2025	74.54	74.77	74.19	74.77	45,253	74.77
9/05/2025	74.26	74.78	74.08	74.44	40,743	74.44
9/04/2025	73.70	74.01	73.44	73.95	32,370	73.95
9/03/2025	73.89	74.08	73.43	73.50	29,720	73.50
9/02/2025	73.92	74.25	73.77	73.98	41,277	73.98
8/29/2025	74.87	75.08	74.61	74.81	42,511	74.81
8/28/2025	75.34	75.34	74.68	75.21	31,981	75.21
8/27/2025	74.94	75.44	74.80	75.39	20,476	75.39
8/26/2025	75.41	75.53	75.07	75.26	50,132	75.26
8/25/2025	75.58	75.91	75.46	75.51	34,323	75.51
8/22/2025	74.61	75.89	74.61	75.72	34,244	75.72
8/21/2025	74.29	74.62	74.23	74.53	21,427	74.53
8/20/2025	74.13	74.55	74.05	74.29	28,247	74.29
8/19/2025	73.76	74.19	73.76	73.94	10,974	73.94
8/18/2025	73.76	74.00	73.55	73.69	35,991	73.69
8/15/2025	73.25	73.91	73.25	73.77	52,622	73.77
8/14/2025	73.52	73.52	72.89	73.36	71,749	73.36
8/13/2025	73.34	74.34	73.11	74.34	31,847	74.34
8/12/2025	73.05	73.56	72.98	73.16	23,864	73.16
8/11/2025	72.77	73.13	72.63	72.90	28,802	72.90
8/08/2025	72.85	73.06	72.73	72.77	14,719	72.77
8/07/2025	72.59	72.65	72.09	72.52	106,363	72.52
8/06/2025	72.91	73.00	72.37	72.42	156,872	72.42
8/05/2025	73.41	73.67	72.95	73.21	24,042	73.21
8/04/2025	72.48	73.05	72.48	72.91	25,448	72.91
8/01/2025	72.76	72.76	71.90	72.15	43,523	72.15
7/31/2025	72.62	72.90	72.45	72.48	52,846	72.48
7/30/2025	73.57	73.61	72.66	72.91	35,932	72.91
7/29/2025	73.72	73.72	73.27	73.63	103,119	73.63
7/28/2025	74.48	74.56	73.84	73.91	28,047	73.91
7/25/2025	74.79	74.87	74.20	74.78	14,590	74.78
7/24/2025	75.51	75.51	74.85	74.85	116,301	74.85