VanEck Agribusiness ETF (MOO)

MOO
🏛️ 美国 →
73.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 73.11 73.64 73.02 73.64 0.0M
2025-09-25 73.54 73.81 72.78 73.03 0.0M
2025-09-24 73.22 74.07 73.20 73.78 0.0M
2025-09-23 73.52 74.00 73.30 73.40 0.1M
2025-09-22 73.55 73.66 73.12 73.55 0.1M
2025-09-19 74.01 74.01 73.58 73.71 0.0M
2025-09-18 74.00 74.19 73.75 74.15 0.1M
2025-09-17 74.30 74.73 73.91 74.04 0.1M
2025-09-16 74.15 74.45 73.84 74.34 0.0M
2025-09-15 74.91 74.91 74.06 74.07 0.0M
2025-09-12 74.78 74.81 74.39 74.68 0.1M
2025-09-11 74.44 75.13 74.44 75.05 0.0M
2025-09-10 74.28 74.36 73.99 74.17 0.1M
2025-09-09 74.70 74.77 74.29 74.37 0.0M
2025-09-08 74.54 74.77 74.19 74.77 0.0M
2025-09-05 74.26 74.78 74.09 74.44 0.0M
2025-09-04 73.70 74.01 73.44 73.95 0.0M
2025-09-03 73.89 74.08 73.43 73.50 0.0M
2025-09-02 73.92 74.25 73.77 73.98 0.0M
2025-08-29 74.87 75.09 74.61 74.81 0.0M
2025-08-28 75.34 75.34 74.68 75.21 0.0M
2025-08-27 74.94 75.44 74.80 75.39 0.0M
2025-08-26 75.41 75.53 75.07 75.26 0.1M
2025-08-25 75.58 75.91 75.46 75.51 0.0M
2025-08-22 74.61 75.90 74.61 75.72 0.0M
2025-08-21 74.29 74.62 74.23 74.53 0.0M
2025-08-20 74.13 74.55 74.05 74.29 0.0M
2025-08-19 73.76 74.19 73.76 73.94 0.0M
2025-08-18 73.76 74.00 73.55 73.69 0.0M
2025-08-15 73.25 73.91 73.25 73.77 0.1M
2025-08-14 73.52 73.52 72.89 73.36 0.1M
2025-08-13 73.34 74.34 73.11 74.34 0.0M
2025-08-12 73.05 73.56 72.98 73.16 0.0M
2025-08-11 72.77 73.13 72.63 72.90 0.0M
2025-08-08 72.85 73.06 72.73 72.77 0.0M
2025-08-07 72.59 72.65 72.09 72.52 0.1M
2025-08-06 72.91 73.00 72.37 72.42 0.2M
2025-08-05 73.41 73.67 72.95 73.21 0.0M
2025-08-04 72.48 73.05 72.48 72.91 0.0M
2025-08-01 72.76 72.76 71.90 72.15 0.0M
2025-07-31 72.62 72.90 72.45 72.48 0.1M
2025-07-30 73.57 73.61 72.66 72.91 0.0M
2025-07-29 73.72 73.72 73.27 73.63 0.1M
2025-07-28 74.48 74.56 73.84 73.91 0.0M
2025-07-25 74.79 74.87 74.20 74.78 0.0M
2025-07-24 75.51 75.51 74.85 74.85 0.1M
2025-07-23 74.82 75.64 74.82 75.59 0.1M
2025-07-22 72.95 74.18 72.95 74.16 0.1M
2025-07-21 73.47 73.60 72.95 72.95 0.1M
2025-07-18 73.05 73.62 73.01 73.14 0.1M
2025-07-17 72.83 73.08 72.65 72.99 0.1M
2025-07-16 73.06 73.24 72.63 72.96 0.3M
2025-07-15 74.33 74.33 73.23 73.23 0.1M
2025-07-14 74.50 74.50 73.93 74.07 0.0M
2025-07-11 74.48 74.50 74.00 74.43 0.1M
2025-07-10 74.81 75.31 74.72 74.80 0.1M
2025-07-09 75.04 75.15 74.51 75.09 0.0M
2025-07-08 74.55 75.07 74.55 74.73 0.0M
2025-07-07 74.84 75.05 74.15 74.34 0.1M
2025-07-03 75.69 75.74 75.29 75.40 0.1M
2025-07-02 74.71 75.57 74.56 75.56 0.1M
2025-07-01 73.61 74.84 73.53 74.46 0.0M
2025-06-30 73.51 73.64 73.12 73.62 0.1M
2025-06-27 73.59 73.63 73.11 73.51 0.0M
2025-06-26 73.09 73.54 73.09 73.29 0.1M
2025-06-25 73.33 73.33 72.69 72.86 0.2M
2025-06-24 73.59 73.75 73.19 73.57 0.3M
2025-06-23 73.49 73.99 73.15 73.56 0.0M
2025-06-20 74.27 74.27 73.58 73.77 0.1M
2025-06-18 74.75 74.78 74.32 74.37 0.1M
2025-06-17 75.27 75.27 74.69 74.82 0.0M
2025-06-16 74.85 75.54 74.85 75.37 0.2M
2025-06-13 73.48 74.62 73.47 74.19 0.1M
2025-06-12 73.52 73.92 73.34 73.92 0.0M
2025-06-11 73.62 73.72 73.35 73.71 0.0M
2025-06-10 73.19 73.48 73.10 73.30 0.1M
2025-06-09 73.04 73.47 72.93 73.09 0.0M
2025-06-06 73.08 73.35 72.93 72.93 0.0M
2025-06-05 73.25 73.25 72.80 72.80 0.0M
2025-06-04 72.89 73.27 72.70 72.79 0.0M
2025-06-03 72.49 72.80 72.23 72.64 0.0M
2025-06-02 72.37 72.84 71.97 72.84 0.1M
2025-05-30 71.98 72.43 71.82 72.30 0.0M
2025-05-29 72.19 72.47 71.92 72.23 0.0M
2025-05-28 72.48 72.50 72.11 72.15 0.1M
2025-05-27 72.32 72.67 72.15 72.58 0.0M
2025-05-23 71.24 71.92 71.24 71.89 0.0M
2025-05-22 71.60 71.90 71.28 71.56 0.0M
2025-05-21 72.49 72.60 71.90 71.94 0.0M
2025-05-20 72.24 72.68 72.24 72.58 0.0M
2025-05-19 71.99 72.41 71.85 72.40 0.0M
2025-05-16 71.56 72.43 71.56 72.41 0.1M
2025-05-15 70.92 71.81 70.82 71.56 0.0M
2025-05-14 71.54 71.54 70.53 70.65 0.0M
2025-05-13 71.36 72.09 71.36 71.87 0.1M
2025-05-12 71.07 71.25 70.68 71.10 0.1M
2025-05-09 70.20 70.42 70.10 70.33 0.0M
2025-05-08 69.45 70.21 69.19 70.01 0.0M
2025-05-07 69.17 69.49 68.93 69.16 0.1M
2025-05-06 69.41 69.59 69.00 69.20 0.0M
2025-05-05 69.73 69.82 69.54 69.59 0.1M
2025-05-02 70.09 70.19 69.72 69.91 0.0M
2025-05-01 68.66 69.30 68.62 68.98 0.0M
2025-04-30 68.52 68.91 67.93 68.91 0.0M
2025-04-29 68.36 68.98 68.36 68.79 0.0M
2025-04-28 68.06 68.70 68.06 68.48 0.0M
2025-04-25 67.85 68.07 67.66 68.00 0.0M
2025-04-24 67.29 68.19 67.25 68.09 0.0M
2025-04-23 67.78 68.02 66.96 67.18 0.0M
2025-04-22 66.29 67.09 66.29 66.89 0.0M
2025-04-21 65.88 66.12 65.17 65.56 0.0M
2025-04-17 65.59 66.34 65.59 66.06 0.1M
2025-04-16 65.63 66.13 65.13 65.36 0.0M
2025-04-15 65.90 65.98 65.44 65.57 0.1M
2025-04-14 65.76 66.31 65.45 65.93 0.1M
2025-04-11 63.59 65.50 63.59 65.16 0.1M
2025-04-10 63.33 63.71 61.84 63.29 0.0M
2025-04-09 59.85 64.59 59.85 64.22 0.1M
2025-04-08 63.12 63.12 59.58 60.21 0.0M
2025-04-07 60.60 63.23 60.11 61.34 0.1M
2025-04-04 64.04 64.08 61.82 62.31 0.1M
2025-04-03 66.89 67.38 66.31 66.38 0.0M
2025-04-02 67.33 67.90 67.13 67.75 0.1M
2025-04-01 67.74 68.28 67.41 68.00 0.1M
2025-03-31 67.18 68.13 67.14 67.89 0.1M
2025-03-28 68.47 68.55 67.60 67.69 0.1M
2025-03-27 68.28 69.02 68.28 68.83 0.0M
2025-03-26 67.94 68.38 67.94 68.28 0.0M
2025-03-25 68.54 68.78 68.03 68.09 0.1M
2025-03-24 68.29 68.63 68.06 68.33 0.0M
2025-03-21 68.59 68.66 68.25 68.62 0.1M
2025-03-20 68.91 69.12 68.41 68.94 0.0M
2025-03-19 69.19 69.59 69.11 69.46 0.0M
2025-03-18 69.38 69.55 69.06 69.24 0.0M
2025-03-17 68.27 69.49 68.27 69.30 0.0M
2025-03-14 67.59 68.14 67.53 68.09 0.0M
2025-03-13 67.06 67.62 66.64 66.91 0.0M
2025-03-12 68.42 68.42 67.33 67.48 0.1M
2025-03-11 69.20 69.29 68.28 68.40 0.1M
2025-03-10 69.15 70.09 68.72 69.13 0.1M
2025-03-07 68.57 69.49 68.55 69.41 0.1M
2025-03-06 67.62 68.74 67.62 68.54 0.0M
2025-03-05 66.96 67.95 66.96 67.84 0.1M
2025-03-04 66.86 67.22 66.32 66.56 0.2M
2025-03-03 68.52 68.78 66.93 67.27 0.1M
2025-02-28 67.94 68.11 67.50 68.03 0.1M
2025-02-27 68.28 68.52 67.99 68.05 0.0M
2025-02-26 69.03 69.06 68.25 68.39 0.1M
2025-02-25 68.72 69.12 68.59 68.98 0.0M
2025-02-24 68.62 68.65 68.21 68.35 0.0M
2025-02-21 68.53 68.65 67.99 68.12 0.0M
2025-02-20 68.48 68.59 67.99 68.33 0.1M
2025-02-19 68.09 68.41 67.80 68.33 0.2M
2025-02-18 67.64 68.38 67.55 68.34 0.1M
2025-02-14 67.47 67.86 67.47 67.62 0.0M
2025-02-13 66.58 67.39 66.44 67.29 0.0M
2025-02-12 67.21 67.44 66.93 67.11 0.1M
2025-02-11 67.17 67.84 67.17 67.77 0.0M
2025-02-10 67.29 67.48 67.09 67.48 0.0M
2025-02-07 67.31 67.50 66.81 66.85 0.1M
2025-02-06 68.05 68.15 67.02 67.15 0.1M
2025-02-05 68.21 68.39 67.92 67.99 0.1M
2025-02-04 68.36 69.02 68.36 68.78 0.1M
2025-02-03 68.14 68.42 67.42 68.14 0.1M
2025-01-31 69.72 69.98 69.15 69.26 0.0M
2025-01-30 69.82 70.47 69.82 70.13 0.1M
2025-01-29 69.17 69.69 69.17 69.47 0.1M
2025-01-28 69.66 69.80 69.12 69.25 0.0M
2025-01-27 68.79 69.54 68.79 69.54 0.1M
2025-01-24 68.84 69.03 68.60 68.73 0.2M
2025-01-23 68.20 69.00 68.10 69.00 0.1M
2025-01-22 68.33 68.55 68.03 68.03 0.1M
2025-01-21 67.88 68.36 67.77 68.24 0.0M
2025-01-17 67.26 67.87 67.26 67.64 0.1M
2025-01-16 66.82 67.19 66.68 67.17 0.0M
2025-01-15 67.22 67.38 66.73 66.89 0.1M
2025-01-14 66.21 66.41 65.72 66.26 0.0M
2025-01-13 64.25 66.13 64.25 66.11 0.0M
2025-01-10 64.23 64.67 63.91 64.47 0.1M
2025-01-08 64.43 64.58 63.99 64.58 0.0M
2025-01-07 65.48 65.53 64.82 64.94 0.1M
2025-01-06 65.24 65.92 65.15 65.30 0.1M
2025-01-03 64.53 64.98 64.53 64.92 0.0M
2025-01-02 64.88 65.29 64.47 64.54 0.1M