MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MOO — VanEck Agribusiness ETF
NYSE ArcaVanEck Agribusiness ETF
$82.24
+0.90(+1.11%)
- O
- 81.27
- H
- 82.47
- L
- 80.70
- V
- 112.87K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$82.24
Period Return+22.42%
Period High$89.30
Period Low$66.96
Avg Daily Volume206.4K
Total Trading Days365
MOO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $81.27 | $82.47 | $80.70 | $82.24 | +$0.90 | +1.11% | 112,871 | $81.76 | $80.70 $82.47 |
| Oct 2, 2026 | $80.79 | $81.72 | $80.79 | $81.34 | +$0.65 | +0.81% | 225,904 | $81.24 | $80.79 $81.72 |
| Oct 1, 2026 | $80.89 | $81.10 | $80.29 | $80.69 | $-0.78 | -0.96% | 723,087 | $80.63 | $80.29 $81.10 |
| Sep 30, 2026 | $82.33 | $82.39 | $81.36 | $81.47 | $-0.66 | -0.80% | 557,385 | $81.96 | $81.36 $82.39 |
| Sep 29, 2026 | $82.38 | $82.42 | $81.95 | $82.13 | $-0.95 | -1.14% | 117,585 | $82.18 | $81.95 $82.42 |
| Sep 28, 2026 | $83.30 | $83.38 | $82.84 | $83.08 | $-0.19 | -0.23% | 209,446 | $83.07 | $82.84 $83.38 |
| Sep 25, 2026 | $83.65 | $83.87 | $82.68 | $83.27 | $-0.07 | -0.08% | 298,150 | $83.13 | $82.68 $83.87 |
| Sep 24, 2026 | $84.37 | $84.43 | $83.24 | $83.34 | $-0.97 | -1.15% | 258,306 | $83.57 | $83.24 $84.43 |
| Sep 23, 2026 | $84.56 | $85.24 | $84.23 | $84.31 | $-0.25 | -0.30% | 218,854 | $84.68 | $84.23 $85.24 |
| Sep 22, 2026 | $84.10 | $84.85 | $83.93 | $84.56 | +$0.53 | +0.63% | 423,783 | $84.50 | $83.93 $84.85 |
| Sep 21, 2026 | $84.82 | $84.99 | $83.83 | $84.03 | $-0.61 | -0.72% | 318,433 | $84.26 | $83.83 $84.99 |
| Sep 18, 2026 | $85.66 | $85.66 | $84.49 | $84.64 | $-1.59 | -1.84% | 312,731 | $84.80 | $84.49 $85.66 |
| Sep 17, 2026 | $85.72 | $86.36 | $85.56 | $86.23 | +$0.94 | +1.10% | 314,589 | $86.05 | $85.56 $86.36 |
| Sep 16, 2026 | $86.55 | $86.58 | $84.95 | $85.29 | $-1.22 | -1.41% | 481,749 | $85.59 | $84.95 $86.58 |
| Sep 15, 2026 | $85.96 | $86.94 | $85.70 | $86.51 | +$0.19 | +0.22% | 247,420 | $86.38 | $85.70 $86.94 |
| Sep 14, 2026 | $86.88 | $86.97 | $86.20 | $86.32 | $-0.16 | -0.19% | 277,068 | $86.54 | $86.20 $86.97 |
| Sep 11, 2026 | $87.04 | $87.38 | $86.40 | $86.48 | $-0.31 | -0.36% | 399,860 | $86.75 | $86.40 $87.38 |
| Sep 10, 2026 | $87.52 | $87.98 | $86.71 | $86.79 | $-0.90 | -1.03% | 542,353 | $87.01 | $86.71 $87.98 |
| Sep 9, 2026 | $87.96 | $88.50 | $87.51 | $87.69 | +$0.11 | +0.13% | 1,148,129 | $87.87 | $87.51 $88.50 |
| Sep 8, 2026 | $87.85 | $88.32 | $87.48 | $87.58 | $-0.25 | -0.28% | 507,906 | $87.85 | $87.48 $88.32 |
| Sep 4, 2026 | $87.47 | $88.15 | $87.02 | $87.83 | $-0.35 | -0.40% | 413,370 | $87.75 | $87.02 $88.15 |
| Sep 3, 2026 | $89.22 | $89.30 | $87.80 | $88.18 | $-0.67 | -0.75% | 450,547 | $88.21 | $87.80 $89.30 |
| Sep 2, 2026 | $87.28 | $89.07 | $87.28 | $88.85 | +$1.42 | +1.62% | 888,764 | $88.48 | $87.28 $89.07 |
| Sep 1, 2026 | $86.22 | $87.43 | $86.09 | $87.43 | +$1.45 | +1.69% | 940,622 | $86.90 | $86.09 $87.43 |
| Aug 31, 2026 | $85.66 | $86.03 | $85.31 | $85.98 | +$0.99 | +1.16% | 404,318 | $85.68 | $85.31 $86.03 |
| Aug 28, 2026 | $84.55 | $85.34 | $84.19 | $84.99 | +$0.72 | +0.85% | 347,337 | $84.74 | $84.19 $85.34 |
| Aug 27, 2026 | $84.76 | $84.85 | $83.87 | $84.27 | $-0.80 | -0.94% | 529,537 | $84.24 | $83.87 $84.85 |
| Aug 26, 2026 | $85.21 | $85.73 | $85.07 | $85.07 | +$0.12 | +0.14% | 167,047 | $85.31 | $85.07 $85.73 |
| Aug 25, 2026 | $84.87 | $85.16 | $84.19 | $84.95 | $-0.04 | -0.05% | 412,240 | $84.52 | $84.19 $85.16 |
| Aug 24, 2026 | $85.55 | $85.80 | $84.70 | $84.99 | $-0.20 | -0.23% | 395,848 | $85.29 | $84.70 $85.80 |