Get the Stockscreener App
82.20
0.28%
0.23
Vaneck Agribusiness Etf Stock (MOO) Price History
The historical daily chart and data for Vaneck Agribusiness Etf stock (MOO), show that the latest closing stock price as of October 14, 2026, is $82.20.
- Vaneck Agribusiness Etf all-time high stock price is $109.19, occurred on April 21, 2022.
- The lowest Vaneck Agribusiness Etf stock price recorded was $40.92 on January 20, 2016. Since then, Vaneck Agribusiness Etf's stock price has risen over 100.88% to $82.20 now.
- The 52-week high stock price for MOO is $89.30, representing a 8.63% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for MOO is $69.32, indicating a -15.67% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Vaneck Agribusiness Etf (MOO) stock in the beginning of 2025 was $64.54. The stock closed the year at $72.79, a gain of over 12.78% for the year.
The table below shows more information about MOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $82.40 | $81.64 | $0.765 | 172,975.0 | +0.33% |
| Oct 13, 2026 | $82.09 | $81.05 | $1.04 | 61,753.0 | +1.41% |
| Oct 12, 2026 | $80.88 | $80.31 | $0.57 | 98,855.0 | +0.46% |
| Oct 09, 2026 | $81.80 | $80.37 | $1.42 | 176,925.0 | -0.98% |
| Oct 08, 2026 | $81.54 | $80.80 | $0.74 | 142,343.0 | +0.04% |
| Oct 07, 2026 | $82.47 | $81.18 | $1.29 | 156,683.0 | -1.42% |
| Oct 06, 2026 | $82.85 | $82.16 | $0.6856 | 176,520.0 | +0.19% |
| Oct 05, 2026 | $82.47 | $80.70 | $1.77 | 113,022.0 | +1.11% |
| Oct 02, 2026 | $81.72 | $80.78 | $0.935 | 225,904.0 | +0.81% |
| Oct 01, 2026 | $81.10 | $80.28 | $0.815 | 723,087.0 | -0.96% |
| Sep 30, 2026 | $82.39 | $81.36 | $1.03 | 557,385.0 | -0.80% |
| Sep 29, 2026 | $82.42 | $81.95 | $0.4699 | 117,546.0 | -1.14% |
| Sep 28, 2026 | $83.38 | $82.84 | $0.5363 | 209,446.0 | -0.23% |
| Sep 25, 2026 | $83.87 | $82.68 | $1.19 | 298,150.0 | -0.08% |
| Sep 24, 2026 | $84.43 | $83.24 | $1.19 | 257,928.0 | -1.15% |
| Sep 23, 2026 | $85.24 | $84.23 | $1.01 | 218,854.0 | -0.30% |
| Sep 22, 2026 | $84.85 | $83.93 | $0.92 | 423,783.0 | +0.63% |
| Sep 21, 2026 | $84.98 | $83.83 | $1.16 | 318,221.0 | -0.72% |
| Sep 18, 2026 | $85.66 | $84.48 | $1.17 | 312,486.0 | -1.84% |
| Sep 17, 2026 | $86.36 | $85.56 | $0.795 | 312,586.0 | +1.10% |
| Sep 16, 2026 | $86.58 | $84.95 | $1.63 | 481,702.0 | -1.41% |
| Sep 15, 2026 | $86.94 | $85.70 | $1.24 | 247,222.0 | +0.22% |
Vaneck Agribusiness Etf Stock (MOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Agribusiness Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Agribusiness Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Agribusiness Etf Stock (MOO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $82.85 | $80.28 | $2.56 | 2,048,067.0 | +0.95% |
| Sep, 2026 | $89.30 | $81.36 | $7.94 | 9,264,790.0 | -5.25% |
| Aug, 2026 | $86.03 | $80.39 | $5.64 | 6,145,337.0 | +5.24% |
| Jul, 2026 | $84.31 | $78.73 | $5.58 | 3,611,555.0 | +3.16% |
| Jun, 2026 | $80.87 | $76.41 | $4.46 | 4,338,641.0 | -0.33% |
| May, 2026 | $84.93 | $79.43 | $5.50 | 9,124,630.0 | -5.24% |
| Apr, 2026 | $86.51 | $81.72 | $4.79 | 7,999,524.0 | -0.77% |
| Mar, 2026 | $85.43 | $79.89 | $5.54 | 11,650,876.0 | -1.27% |
| Feb, 2026 | $86.56 | $79.84 | $6.72 | 5,555,577.0 | +6.57% |
| Jan, 2026 | $81.76 | $72.77 | $8.99 | 6,650,854.0 | +10.33% |
Vaneck Agribusiness Etf Stock (MOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.92 | $72.32 | $2.60 | 1,666,786.0 | +0.15% |
| Nov, 2025 | $73.36 | $69.32 | $4.04 | 983,022.0 | +2.60% |
| Oct, 2025 | $74.59 | $71.12 | $3.47 | 1,017,278.0 | -2.98% |
| Sep, 2025 | $75.13 | $72.78 | $2.35 | 1,004,359.0 | -1.82% |
| Aug, 2025 | $75.91 | $71.90 | $4.01 | 888,623.0 | +3.21% |
| Jul, 2025 | $75.74 | $72.45 | $3.29 | 1,658,989.0 | -1.55% |
| Jun, 2025 | $75.54 | $71.97 | $3.57 | 1,345,863.0 | +1.83% |
| May, 2025 | $72.68 | $68.62 | $4.06 | 871,146.0 | +4.92% |
| Apr, 2025 | $68.97 | $59.58 | $9.39 | 1,134,848.0 | +1.50% |
| Mar, 2025 | $70.09 | $66.53 | $3.56 | 1,170,371.0 | -0.21% |
| Feb, 2025 | $69.12 | $66.44 | $2.68 | 1,279,632.0 | -1.78% |
| Jan, 2025 | $70.47 | $63.91 | $6.56 | 1,353,412.0 | +7.35% |
Vaneck Agribusiness Etf Stock (MOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.42 | $64.00 | $8.42 | 1,117,071.0 | -10.78% |
| Nov, 2024 | $72.73 | $69.14 | $3.59 | 1,124,641.0 | +0.68% |
| Oct, 2024 | $75.84 | $71.52 | $4.32 | 1,171,130.0 | -5.22% |
| Sep, 2024 | $76.19 | $70.24 | $5.95 | 1,559,080.0 | +2.66% |
| Aug, 2024 | $73.69 | $67.57 | $6.12 | 1,283,982.0 | +2.24% |
| Jul, 2024 | $73.32 | $68.70 | $4.62 | 995,231.0 | +2.60% |
| Jun, 2024 | $72.84 | $69.38 | $3.46 | 961,294.0 | -3.47% |
| May, 2024 | $75.14 | $70.85 | $4.29 | 1,260,768.0 | +1.64% |
| Apr, 2024 | $75.75 | $70.61 | $5.14 | 1,598,497.0 | -4.87% |
| Mar, 2024 | $75.42 | $71.38 | $4.04 | 1,346,319.0 | +3.51% |
| Feb, 2024 | $72.84 | $69.93 | $2.91 | 1,188,365.0 | +2.38% |
| Jan, 2024 | $76.72 | $70.78 | $5.94 | 1,476,706.0 | -6.94% |
1.33%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):