VanEck Agribusiness ETF

MOO
🏛️ usa →
73.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 85.76 86.08 85.38 85.84 0.1M
2022-12-29 85.88 86.61 85.87 86.22 0.1M
2022-12-28 86.47 86.54 85.25 85.31 0.1M
2022-12-27 86.36 86.70 86.08 86.44 0.1M
2022-12-23 85.76 86.39 85.70 86.39 0.1M
2022-12-22 86.23 86.26 84.56 85.71 0.1M
2022-12-21 86.31 86.85 85.90 86.61 0.1M
2022-12-20 85.20 86.10 85.20 85.75 0.1M
2022-12-19 85.77 86.20 84.87 85.14 0.1M
2022-12-16 87.30 87.68 86.88 87.49 0.1M
2022-12-15 88.79 88.95 87.93 88.08 0.1M
2022-12-14 90.58 90.93 89.69 89.99 0.1M
2022-12-13 92.12 92.43 90.39 90.72 0.1M
2022-12-12 89.99 90.25 89.60 90.14 0.2M
2022-12-09 90.28 90.97 89.93 89.95 0.1M
2022-12-08 90.47 90.73 90.08 90.23 0.0M
2022-12-07 89.83 90.49 89.83 90.05 0.1M
2022-12-06 90.93 91.20 89.73 90.19 0.1M
2022-12-05 92.19 92.49 90.60 90.83 0.1M
2022-12-02 91.69 93.14 91.60 92.97 0.1M
2022-12-01 93.80 93.88 92.34 92.35 0.2M
2022-11-30 92.16 93.34 91.12 93.34 0.1M
2022-11-29 91.57 92.28 91.57 91.87 0.1M
2022-11-28 92.04 92.34 91.14 91.32 0.1M
2022-11-25 92.32 92.82 92.22 92.66 0.0M
2022-11-23 91.46 92.28 91.46 92.12 0.0M
2022-11-22 90.47 91.36 90.42 91.26 0.1M
2022-11-21 89.44 90.31 88.72 89.91 0.1M
2022-11-18 90.05 90.13 89.25 89.70 0.1M
2022-11-17 89.11 89.64 88.59 89.64 0.2M
2022-11-16 90.88 90.96 89.90 90.09 0.1M
2022-11-15 91.82 91.82 90.38 91.13 0.0M
2022-11-14 90.49 91.33 90.36 90.45 0.1M
2022-11-11 90.81 91.48 89.82 90.44 0.1M
2022-11-10 89.66 90.38 89.16 90.30 0.1M
2022-11-09 88.78 88.98 86.92 86.92 0.1M
2022-11-08 88.62 90.28 88.35 89.72 0.1M
2022-11-07 87.97 88.28 87.55 88.28 0.1M
2022-11-04 87.97 88.50 86.77 87.64 0.1M
2022-11-03 85.51 86.65 84.44 86.25 0.1M
2022-11-02 89.44 90.18 87.71 87.78 0.1M
2022-11-01 89.88 89.90 88.72 89.39 0.0M
2022-10-31 88.50 89.50 88.33 88.85 0.1M
2022-10-28 88.28 88.78 87.49 88.65 0.1M
2022-10-27 88.39 89.20 88.21 88.38 0.1M
2022-10-26 88.01 88.85 87.78 88.13 0.1M
2022-10-25 85.34 87.24 85.30 87.24 0.1M
2022-10-24 85.92 85.92 84.83 85.47 0.1M
2022-10-21 83.65 85.99 83.25 85.80 0.1M
2022-10-20 84.58 85.32 83.68 83.92 0.1M
2022-10-19 83.85 84.52 83.47 84.01 0.1M
2022-10-18 84.94 85.19 83.64 84.39 0.1M
2022-10-17 82.87 83.59 82.86 83.31 0.1M
2022-10-14 85.08 85.08 81.09 81.18 0.1M
2022-10-13 81.31 85.16 81.31 84.96 0.1M
2022-10-12 82.91 82.95 82.10 82.49 0.1M
2022-10-11 83.22 84.16 82.09 82.90 0.1M
2022-10-10 83.54 84.14 83.21 83.51 0.1M
2022-10-07 83.68 83.86 82.52 82.94 0.1M
2022-10-06 84.25 84.78 83.88 84.25 0.1M
2022-10-05 84.84 85.25 84.17 84.72 0.1M
2022-10-04 84.20 85.77 84.20 85.74 0.1M
2022-10-03 82.07 83.21 81.74 82.82 0.1M
2022-09-30 81.30 81.98 80.50 80.68 0.1M
2022-09-29 82.20 82.35 80.58 81.34 0.1M
2022-09-28 81.31 83.33 81.10 83.07 0.2M
2022-09-27 82.09 82.75 81.12 81.66 0.1M
2022-09-26 81.92 83.03 81.11 81.30 0.1M
2022-09-23 84.48 84.48 81.78 82.73 0.2M
2022-09-22 86.87 87.51 86.01 86.17 0.2M
2022-09-21 88.31 88.73 86.70 86.71 0.1M
2022-09-20 88.29 88.29 87.27 87.90 0.1M
2022-09-19 86.78 89.16 86.76 89.11 0.1M
2022-09-16 88.00 88.00 86.80 87.61 0.1M
2022-09-15 89.92 90.03 88.68 88.79 0.1M
2022-09-14 90.03 90.47 89.57 90.37 0.2M
2022-09-13 89.91 91.36 89.59 89.75 0.1M
2022-09-12 93.06 93.11 91.28 91.90 0.1M
2022-09-09 91.32 92.47 91.31 92.25 0.1M
2022-09-08 89.18 90.31 88.98 90.17 0.1M
2022-09-07 88.27 89.76 87.77 89.65 0.1M
2022-09-06 89.99 90.41 88.56 88.78 0.1M
2022-09-02 90.66 91.28 89.53 89.83 0.1M
2022-09-01 89.56 89.76 88.51 89.70 0.1M
2022-08-31 91.77 91.77 90.54 90.54 0.2M
2022-08-30 93.61 93.71 91.12 91.44 0.1M
2022-08-29 93.24 94.06 92.67 93.51 0.2M
2022-08-26 96.22 96.28 93.99 94.13 0.3M
2022-08-25 94.63 95.94 94.62 95.87 0.1M
2022-08-24 92.72 93.72 92.70 93.66 0.1M
2022-08-23 91.70 93.29 91.70 92.89 0.1M
2022-08-22 91.32 91.97 91.21 91.74 0.1M
2022-08-19 92.58 92.91 91.96 92.38 0.1M
2022-08-18 93.56 93.74 93.23 93.38 0.1M
2022-08-17 93.29 93.90 92.92 93.50 0.1M
2022-08-16 93.50 94.16 93.43 94.01 0.1M
2022-08-15 93.50 93.89 93.06 93.75 0.1M
2022-08-12 93.24 94.47 93.20 94.43 0.1M
2022-08-11 92.93 93.50 92.63 92.72 0.1M
2022-08-10 91.99 92.47 91.62 92.10 0.2M
2022-08-09 90.54 91.17 90.31 90.47 0.1M
2022-08-08 90.98 91.60 90.59 90.65 0.2M
2022-08-05 89.76 90.83 89.52 90.81 0.1M
2022-08-04 90.75 91.05 90.15 90.52 0.3M
2022-08-03 91.13 91.40 90.50 91.04 0.2M
2022-08-02 90.88 91.84 90.26 90.65 0.2M
2022-08-01 91.45 91.82 90.82 91.27 0.6M
2022-07-29 90.47 91.93 90.47 91.91 0.2M
2022-07-28 89.79 90.50 89.16 90.26 0.1M
2022-07-27 88.41 89.98 87.87 89.75 0.1M
2022-07-26 88.58 88.75 87.86 88.26 0.1M
2022-07-25 87.24 88.52 87.08 88.49 0.2M
2022-07-22 87.60 88.14 86.45 86.76 0.1M
2022-07-21 86.67 87.42 86.30 87.39 0.1M
2022-07-20 86.73 87.27 86.59 87.01 0.1M
2022-07-19 85.07 86.96 85.07 86.89 0.3M
2022-07-18 84.49 85.46 83.75 83.94 0.2M
2022-07-15 83.23 83.86 82.65 83.74 0.2M
2022-07-14 82.40 82.48 81.29 82.44 0.3M
2022-07-13 83.08 84.63 83.08 84.03 0.1M
2022-07-12 84.31 85.09 83.94 84.10 0.2M
2022-07-11 85.14 85.36 84.65 84.67 0.1M
2022-07-08 86.23 86.48 85.53 86.04 0.1M
2022-07-07 85.28 86.39 85.28 86.17 0.2M
2022-07-06 84.19 84.52 82.99 84.09 0.5M
2022-07-05 84.94 84.94 83.29 84.44 0.5M
2022-07-01 86.30 86.85 84.86 86.69 0.3M
2022-06-30 86.28 87.23 85.61 86.48 0.2M
2022-06-29 88.09 88.11 86.93 87.46 0.1M
2022-06-28 89.54 90.36 88.07 88.17 0.1M
2022-06-27 87.76 88.97 87.70 88.52 0.2M
2022-06-24 85.70 87.39 85.43 87.27 0.3M
2022-06-23 88.05 88.09 84.68 84.92 1.0M
2022-06-22 88.38 88.90 87.53 88.15 0.2M
2022-06-21 89.51 90.15 89.33 89.62 0.3M
2022-06-17 88.63 89.09 87.50 88.04 0.3M
2022-06-16 89.18 89.45 88.03 88.44 0.2M
2022-06-15 91.17 91.91 89.68 91.06 0.2M
2022-06-14 90.29 91.15 89.73 90.45 0.3M
2022-06-13 90.23 90.83 89.15 89.75 0.5M
2022-06-10 93.50 93.84 92.34 92.44 0.6M
2022-06-09 96.44 96.55 95.01 95.11 0.3M
2022-06-08 98.06 98.37 96.92 97.04 0.2M
2022-06-07 97.59 98.68 97.30 98.64 0.1M
2022-06-06 99.17 99.32 98.32 98.54 0.2M
2022-06-03 98.62 99.00 98.11 98.32 0.3M
2022-06-02 97.91 99.66 97.69 99.66 0.1M
2022-06-01 99.62 99.94 96.93 97.58 0.3M
2022-05-31 99.11 100.22 98.89 99.22 0.4M
2022-05-27 98.21 99.33 97.94 99.28 0.7M
2022-05-26 97.00 98.26 97.00 97.81 0.3M
2022-05-25 95.95 97.21 95.78 96.74 0.1M
2022-05-24 96.01 96.30 94.68 96.08 0.2M
2022-05-23 95.11 96.89 94.59 96.48 0.5M
2022-05-20 96.50 96.57 92.66 94.33 0.3M
2022-05-19 94.86 96.88 94.49 95.90 0.3M
2022-05-18 97.71 97.83 94.84 95.31 0.3M
2022-05-17 97.70 98.75 97.17 98.72 0.4M
2022-05-16 95.26 97.05 95.26 96.44 0.8M
2022-05-13 93.81 95.94 93.81 95.33 0.2M
2022-05-12 92.08 93.37 91.30 92.57 0.3M
2022-05-11 92.56 94.84 92.25 92.42 0.4M
2022-05-10 94.10 94.83 91.95 92.94 0.8M
2022-05-09 95.41 95.57 92.07 92.63 1.0M
2022-05-06 97.42 97.48 95.66 96.90 0.3M
2022-05-05 101.04 101.04 97.31 98.19 0.3M
2022-05-04 99.63 101.67 98.64 101.42 0.3M
2022-05-03 98.97 100.24 98.60 100.06 0.3M
2022-05-02 98.69 99.20 96.94 98.51 0.3M
2022-04-29 100.52 101.29 98.40 98.58 0.4M
2022-04-28 100.42 100.67 98.63 100.35 0.2M
2022-04-27 98.91 100.66 98.40 99.72 0.4M
2022-04-26 100.58 100.92 98.75 98.84 0.3M
2022-04-25 101.00 101.01 98.43 100.71 0.4M
2022-04-22 105.24 105.31 102.41 102.52 0.4M
2022-04-21 109.12 109.19 105.50 105.70 0.8M
2022-04-20 108.11 108.65 106.98 108.33 0.7M
2022-04-19 107.14 107.92 106.77 107.75 0.3M
2022-04-18 107.40 107.98 106.88 107.22 0.4M
2022-04-14 107.73 108.36 107.49 107.72 0.4M
2022-04-13 107.00 107.83 106.43 107.80 0.4M
2022-04-12 107.09 107.79 105.95 106.45 0.2M
2022-04-11 107.45 107.85 106.60 106.69 0.4M
2022-04-08 106.58 107.81 106.40 107.39 0.5M
2022-04-07 104.71 106.33 104.71 105.99 0.2M
2022-04-06 104.51 104.96 103.75 104.42 0.3M
2022-04-05 105.65 106.19 104.50 104.72 0.3M
2022-04-04 105.94 105.94 104.76 105.52 0.2M
2022-04-01 105.17 105.89 104.57 105.47 0.3M
2022-03-31 104.66 105.50 104.11 104.54 0.3M
2022-03-30 104.91 105.67 104.66 105.07 0.2M
2022-03-29 105.28 105.28 103.43 104.67 0.4M
2022-03-28 106.90 106.90 105.03 105.90 0.4M
2022-03-25 105.96 106.90 105.65 106.80 1.0M
2022-03-24 105.05 105.58 104.60 105.42 0.3M
2022-03-23 104.57 104.97 104.04 104.66 0.2M
2022-03-22 104.52 104.91 104.12 104.81 0.5M
2022-03-21 102.92 104.16 102.67 104.16 0.4M
2022-03-18 100.54 102.30 100.54 102.29 0.3M
2022-03-17 98.98 101.14 98.91 101.00 0.3M
2022-03-16 98.80 100.03 97.00 99.10 0.4M
2022-03-15 98.11 98.34 96.51 98.31 0.3M
2022-03-14 98.95 98.95 97.11 97.50 0.2M
2022-03-11 99.63 99.90 98.34 98.38 0.5M
2022-03-10 96.79 99.20 96.79 99.16 0.2M
2022-03-09 96.79 97.90 95.76 97.44 0.4M
2022-03-08 96.80 97.98 95.42 95.65 0.6M
2022-03-07 98.76 99.98 96.79 97.29 0.5M
2022-03-04 97.09 98.70 96.56 98.70 0.6M
2022-03-03 98.23 98.72 97.42 98.24 0.2M
2022-03-02 96.49 97.99 96.37 97.74 0.3M
2022-03-01 95.72 96.85 94.66 95.47 0.2M
2022-02-28 94.44 96.25 94.41 96.22 0.1M
2022-02-25 93.60 95.73 93.30 95.68 0.1M
2022-02-24 90.20 93.00 89.57 92.94 0.1M
2022-02-23 94.04 94.12 92.12 92.15 0.1M
2022-02-22 94.35 94.99 92.87 93.49 0.1M
2022-02-18 96.19 96.19 94.70 94.75 0.1M
2022-02-17 96.61 96.96 95.94 96.11 0.1M
2022-02-16 96.59 97.30 96.20 97.06 0.2M
2022-02-15 96.39 96.78 95.67 96.76 0.1M
2022-02-14 96.46 96.59 94.70 95.36 0.1M
2022-02-11 97.10 97.81 96.16 96.72 0.1M
2022-02-10 96.26 98.48 95.84 96.92 0.1M
2022-02-09 96.33 97.33 96.33 97.00 0.1M
2022-02-08 94.28 95.73 94.10 95.50 0.1M
2022-02-07 93.95 94.83 93.95 94.25 0.0M
2022-02-04 93.06 94.31 92.79 93.73 0.1M
2022-02-03 93.67 94.32 93.46 93.46 0.1M
2022-02-02 94.58 94.91 94.02 94.67 0.3M
2022-02-01 93.02 94.29 93.00 94.19 0.2M
2022-01-31 91.82 93.24 91.70 93.20 0.1M
2022-01-28 90.86 92.04 90.01 91.87 0.0M
2022-01-27 91.76 92.62 90.39 90.88 0.1M
2022-01-26 91.74 92.84 90.59 90.81 0.0M
2022-01-25 90.73 91.74 89.17 90.99 0.1M
2022-01-24 90.95 91.90 88.60 91.79 0.1M
2022-01-21 92.73 93.26 91.69 91.98 0.1M
2022-01-20 94.62 95.08 92.66 92.84 0.0M
2022-01-19 95.27 95.41 94.20 94.20 0.1M
2022-01-18 94.45 95.30 94.11 94.99 0.1M
2022-01-14 95.12 95.60 94.61 95.60 0.0M
2022-01-13 95.90 96.29 95.33 95.43 0.0M
2022-01-12 95.70 96.25 95.27 95.90 0.1M
2022-01-11 93.97 95.20 93.71 95.15 0.1M
2022-01-10 93.67 93.90 92.76 93.90 0.1M
2022-01-07 93.97 94.38 93.80 93.95 0.0M
2022-01-06 93.95 94.53 93.47 94.03 0.1M
2022-01-05 95.79 96.14 93.85 93.96 0.1M
2022-01-04 95.31 95.73 94.89 95.30 0.1M
2022-01-03 95.15 95.65 94.56 95.04 0.1M