NYSE Arca · MOO · ETF
VanEck Agribusiness ETF (MOO) ETF price history
Every NYSE Arca trading session of VanEck Agribusiness ETF from Sep 5, 2007 to Sep 28, 2026: 4,796 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOO adjusted close, 2007 to 2026
- $97.14
- All time high, 2022
- $89.30
- 52 week high, $67.64 low
- 4,796
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MOO key facts
- VanEck Agribusiness ETF (MOO) closed at $83.08 on Sep 28, 2026 on NYSE Arca.
- MOO's all time high close is $97.14, set on Apr 20, 2022; its all time low close is $14.45 on Nov 20, 2008.
- MOO's 52 week range is $67.64 to $89.30.
- MOO returned +15.6% over the year to Sep 28, 2026 and +1.5% over five years.
- Over ten years MOO returned +103%, +7.3% a year compounded.
- MOO's deepest drawdown was -69.5% from Jun 17, 2008 to Nov 20, 2008.
- DataCedar holds 4,796 daily sessions of MOO history from Sep 5, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MOO price chart, 2007 to 2026
MOO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +4.9% |
| 6 months | +0.5% |
| Year to date | +13.5% |
| 1 year | +15.6% |
| 3 years | +15.0% |
| 5 years | +1.5% |
| 10 years | +102.8% |
| Since Sep 5, 2007 | +180.3% |
| Compound annual growth, 19.1 years | +5.6% |
MOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $97.14 on Apr 20, 2022
- All time low close
- $14.45 on Nov 20, 2008
- 52 week high
- $89.30 on Sep 3, 2026
- 52 week low
- $67.64 on Nov 20, 2025
- Deepest drawdown
- -69.5% from Jun 17, 2008 to Nov 20, 2008, recovered Jul 24, 2017
- Best single session
- +14.6% on Oct 13, 2008
- Worst single session
- -16.8% on Oct 2, 2008
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2009, +59%
- Worst calendar year
- 2008, -51%
MOO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $73.20 | $89.30 | $72.77 | $83.08 | +14.1% | 63.9M | 185 |
| 2025 | $63.31 | $74.07 | $58.14 | $72.79 | +15.6% | 14.7M | 250 |
| 2024 | $71.42 | $72.40 | $62.45 | $62.96 | -12.4% | 15.3M | 252 |
| 2023 | $79.11 | $85.31 | $65.76 | $71.89 | -8.6% | 17.8M | 250 |
| 2022 | $85.32 | $97.91 | $72.18 | $78.63 | -8.1% | 48.9M | 251 |
| 2021 | $69.79 | $86.09 | $68.35 | $85.56 | +24.0% | 25.3M | 252 |
| 2020 | $60.56 | $69.11 | $37.26 | $69.01 | +14.6% | 14.6M | 253 |
| 2019 | $48.62 | $60.48 | $48.09 | $60.22 | +22.4% | 15.5M | 252 |
| 2018 | $52.53 | $56.66 | $46.83 | $49.22 | -6.0% | 20.8M | 251 |
| 2017 | $43.25 | $52.75 | $43.10 | $52.38 | +21.7% | 16.5M | 251 |
| 2016 | $37.58 | $43.72 | $33.57 | $43.02 | +12.8% | 27.7M | 252 |
| 2015 | $41.96 | $46.29 | $35.67 | $38.14 | -8.9% | 49.3M | 252 |
| 2014 | $41.55 | $43.28 | $38.01 | $41.87 | -0.5% | 113.3M | 252 |
| 2013 | $40.78 | $42.84 | $36.93 | $42.09 | +5.3% | 90.6M | 252 |
| 2012 | $35.77 | $40.08 | $32.30 | $39.97 | +14.0% | 125.3M | 250 |
| 2011 | $40.14 | $42.80 | $29.45 | $35.06 | -11.4% | 442.3M | 252 |
| 2010 | $32.67 | $39.69 | $26.11 | $39.56 | +23.0% | 195.6M | 252 |
| 2009 | $20.23 | $33.14 | $17.55 | $32.15 | +58.8% | 201M | 252 |
| 2008 | $41.54 | $47.62 | $14.45 | $20.25 | -51.0% | 242.5M | 253 |
| 2007 | $29.71 | $42.12 | $28.91 | $41.33 | n/a | 22.6M | 82 |
MOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $83.08 | -3.4% |
| August 2026 | $85.98 | +5.2% |
| July 2026 | $81.72 | +3.2% |
| June 2026 | $79.20 | -0.3% |
| May 2026 | $79.46 | -5.2% |
| April 2026 | $83.85 | -0.8% |
| March 2026 | $84.50 | -1.3% |
| February 2026 | $85.59 | +6.6% |
| January 2026 | $80.31 | +10.3% |
| December 2025 | $72.79 | +2.0% |
| November 2025 | $71.34 | +2.6% |
| October 2025 | $69.54 | -3.0% |
About the MOO data
Daily bars. 4,796 sessions from Sep 5, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MNGB Yorkville America 2X Inverse MANGOS Plus Daily Target ETF
- MNGU Bank Of Montreal /Can/
- MNGZ Yorkville America 2X Long MANGOS Plus Daily Target ETF
- MNRS Grayscale Bitcoin Miners ETF
- MORT VanEck Mortgage REIT Income ETF
- MOTO Guinness Atkinson Smart Transportation & Technology ETF
- MPDY m+ DualYield Autocall ETF
- MPIM m+ Income Momentum Autocall ETF
Common questions
MOO share price history
