VanEck Agribusiness ETF (MOO)

69.90Last Price

-0.23 (-0.33%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	71.56	71.74	71.09	71.18	46,107	68.84
12/04/2024	72.00	72.05	71.36	71.41	45,050	69.06
12/03/2024	72.32	72.42	71.99	71.99	27,667	69.62
12/02/2024	71.93	72.29	71.50	72.10	23,561	69.73
11/29/2024	71.88	72.16	71.69	72.06	10,349	69.69
11/27/2024	71.85	72.36	71.85	71.95	30,645	69.58
11/26/2024	71.90	71.90	71.33	71.59	24,682	69.24
11/25/2024	71.77	72.50	71.77	72.30	34,139	69.92
11/22/2024	71.12	71.58	70.93	71.52	50,740	69.17
11/21/2024	70.25	71.29	70.06	71.15	39,764	68.81
11/20/2024	69.68	70.12	69.59	70.10	126,430	67.79
11/19/2024	69.49	70.12	69.49	69.93	79,071	67.63
11/18/2024	69.67	70.12	69.67	70.02	39,791	67.72
11/15/2024	69.47	69.88	69.47	69.68	36,080	67.39
11/14/2024	69.66	69.87	69.35	69.47	20,845	67.19
11/13/2024	69.49	69.71	69.14	69.23	112,416	66.95
11/12/2024	70.56	70.65	69.55	69.55	177,207	67.26
11/11/2024	70.91	71.30	70.91	71.12	42,691	68.78
11/08/2024	71.28	71.28	70.77	70.90	42,777	68.57
11/07/2024	71.79	72.08	71.56	71.90	45,232	69.54
11/06/2024	72.50	72.73	71.15	71.53	71,974	69.18
11/05/2024	71.88	72.10	71.33	72.10	36,877	69.73
11/04/2024	71.94	72.64	71.80	72.02	74,791	69.65
11/01/2024	71.66	71.93	71.35	71.48	29,058	69.13
10/31/2024	71.84	71.93	71.52	71.57	74,454	69.22