VanEck Agribusiness ETF (MOO) Historical Stock Data
64.98 ↑0.09 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOO is down -0.09% a day on average. There have been 16 days where VanEck Agribusiness ETF closed green and 14 days where MOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 64.87 | 64.98 | ↑$0.11 (0.17%) | 64.65 | 65.14 | 39.90K |
| 2024-12-24 | 64.74 | 64.89 | ↑$0.15 (0.23%) | 64.41 | 65.01 | 105.47K |
| 2024-12-23 | 64.53 | 64.75 | ↑$0.22 (0.34%) | 64.15 | 64.75 | 55.88K |
| 2024-12-20 | 66.24 | 66.92 | ↑$0.68 (1.03%) | 66.22 | 67.41 | 208.67K |
| 2024-12-19 | 67.03 | 66.26 | ↓$0.77 (-1.15%) | 66.26 | 67.27 | 58.50K |
| 2024-12-18 | 68.66 | 66.80 | ↓$1.86 (-2.71%) | 66.80 | 68.85 | 68.46K |
| 2024-12-17 | 69.01 | 68.90 | ↓$0.11 (-0.16%) | 68.70 | 69.31 | 46.24K |
| 2024-12-16 | 70.00 | 69.35 | ↓$0.65 (-0.93%) | 69.35 | 70.18 | 36.83K |
| 2024-12-13 | 70.74 | 70.51 | ↓$0.23 (-0.33%) | 70.21 | 70.80 | 24.34K |
| 2024-12-12 | 71.31 | 70.79 | ↓$0.52 (-0.73%) | 70.79 | 71.31 | 45.62K |
| 2024-12-11 | 71.22 | 71.25 | ↑$0.03 (0.04%) | 71.18 | 71.42 | 18.32K |
| 2024-12-10 | 71.26 | 70.95 | ↓$0.31 (-0.44%) | 70.49 | 71.34 | 28.17K |
| 2024-12-09 | 70.97 | 71.30 | ↑$0.33 (0.46%) | 70.97 | 72.18 | 49.98K |
| 2024-12-06 | 71.21 | 70.65 | ↓$0.56 (-0.79%) | 70.60 | 71.22 | 28.66K |
| 2024-12-05 | 71.56 | 71.18 | ↓$0.38 (-0.53%) | 71.10 | 71.74 | 46.11K |
| 2024-12-04 | 72.01 | 71.41 | ↓$0.59 (-0.83%) | 71.36 | 72.05 | 45.05K |
| 2024-12-03 | 72.32 | 71.99 | ↓$0.33 (-0.46%) | 71.99 | 72.42 | 27.67K |
| 2024-12-02 | 71.93 | 72.10 | ↑$0.17 (0.24%) | 71.51 | 72.23 | 23.56K |
| 2024-11-29 | 71.88 | 72.06 | ↑$0.18 (0.25%) | 71.82 | 72.16 | 10.35K |
| 2024-11-27 | 71.85 | 71.95 | ↑$0.10 (0.14%) | 71.85 | 72.36 | 30.65K |
| 2024-11-26 | 71.90 | 71.59 | ↓$0.31 (-0.43%) | 71.33 | 71.90 | 24.68K |
| 2024-11-25 | 71.77 | 72.30 | ↑$0.53 (0.74%) | 71.77 | 72.50 | 34.14K |
| 2024-11-22 | 71.12 | 71.52 | ↑$0.40 (0.56%) | 71.05 | 71.58 | 50.74K |
| 2024-11-21 | 70.25 | 71.15 | ↑$0.90 (1.28%) | 70.06 | 71.29 | 39.76K |
| 2024-11-20 | 69.68 | 70.10 | ↑$0.42 (0.60%) | 69.59 | 70.12 | 126.43K |
| 2024-11-19 | 69.49 | 69.93 | ↑$0.44 (0.63%) | 69.49 | 70.12 | 79.07K |
| 2024-11-18 | 69.67 | 70.02 | ↑$0.35 (0.50%) | 69.67 | 70.12 | 39.79K |
| 2024-11-15 | 69.47 | 69.68 | ↑$0.21 (0.30%) | 69.47 | 69.85 | 36.08K |
| 2024-11-14 | 69.66 | 69.47 | ↓$0.19 (-0.27%) | 69.35 | 69.86 | 20.55K |
| 2024-11-13 | 69.49 | 69.23 | ↓$0.26 (-0.37%) | 69.14 | 69.71 | 112.42K |
Create an account or log in to view more rows.
$MOO time to run
$MOO the greatest stock of all time
will not bow to the shorts
oh yeah
$MOO jeez
$MOO fuck all u greedy bulls
$MOO Be patient !!
$MOO MAY RIP TOMORROW
$MOO gets me every time lol
$MOO warming up
$MOO YALL READY????????
$MOO choo choo