TRUU
VanEck Utilities TruSector ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)19
TRUU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.78 | 21.78 | 21.78 | 21.78 | +0.396% | 19 | 0.000% |
| 2026-10-01 | 21.69 | 21.69 | 21.69 | 21.69 | -0.323% | 18 | +0.396% |
| 2026-09-30 | 21.84 | 21.88 | 21.76 | 21.76 | -0.586% | 221 | +0.072% |
| 2026-09-29 | 21.89 | 21.89 | 21.89 | 21.89 | +1.223% | 23 | -0.514% |
| 2026-09-28 | 21.64 | 21.66 | 21.63 | 21.63 | -0.668% | 519 | +0.703% |
| 2026-09-25 | 21.69 | 21.77 | 21.69 | 21.77 | +0.385% | 1,038 | +0.030% |
| 2026-09-24 | 21.69 | 21.69 | 21.69 | 21.69 | -0.954% | 73 | +0.415% |
| 2026-09-23 | 21.90 | 21.90 | 21.90 | 21.90 | -1.876% | 159 | -0.543% |
| 2026-09-22 | 22.43 | 22.43 | 22.32 | 22.32 | -0.264% | 269 | -2.409% |
| 2026-09-21 | 22.46 | 22.48 | 22.37 | 22.38 | -0.417% | 1,574 | -2.666% |
| 2026-09-18 | 22.56 | 22.56 | 22.47 | 22.47 | -1.382% | 1,029 | -3.072% |
| 2026-09-17 | 22.64 | 22.81 | 22.63 | 22.79 | +0.842% | 912 | -4.412% |
| 2026-09-16 | 22.71 | 22.72 | 22.60 | 22.60 | +0.035% | 817 | -3.607% |
| 2026-09-15 | 22.70 | 22.72 | 22.59 | 22.59 | -1.193% | 523 | -3.574% |
| 2026-09-14 | 22.93 | 22.93 | 22.86 | 22.86 | -1.389% | 1,630 | -4.724% |
| 2026-09-11 | 23.18 | 23.18 | 23.18 | 23.18 | -0.391% | 55 | -6.047% |
| 2026-09-10 | 23.27 | 23.27 | 23.27 | 23.27 | -0.937% | 11 | -6.414% |
| 2026-09-09 | 23.49 | 23.49 | 23.49 | 23.49 | -1.172% | 19 | -7.291% |
| 2026-09-08 | 23.77 | 23.77 | 23.77 | 23.77 | +1.033% | 53 | -8.377% |
| 2026-09-04 | 23.55 | 23.55 | 23.53 | 23.53 | +0.126% | 237 | -7.430% |
| 2026-09-03 | 23.50 | 23.50 | 23.50 | 23.50 | +0.792% | 126 | -7.314% |
| 2026-09-02 | 23.10 | 23.31 | 23.10 | 23.31 | +0.225% | 330 | -6.580% |
| 2026-09-01 | 23.26 | 23.26 | 23.26 | 23.26 | +0.652% | 19 | -6.370% |
| 2026-08-31 | 23.11 | 23.11 | 23.11 | 23.11 | -1.107% | 35 | -5.759% |
| 2026-08-28 | 23.45 | 23.45 | 23.37 | 23.37 | -0.953% | 359 | -6.803% |
| 2026-08-27 | 23.60 | 23.60 | 23.60 | 23.60 | -0.831% | 31 | -7.691% |
| 2026-08-26 | 23.78 | 23.79 | 23.78 | 23.79 | +0.475% | 356 | -8.458% |
| 2026-08-25 | 23.68 | 23.68 | 23.68 | 23.68 | +0.220% | 23 | -8.023% |
| 2026-08-24 | 23.63 | 23.63 | 23.63 | 23.63 | +1.022% | 60 | -7.820% |
| 2026-08-21 | 23.39 | 23.39 | 23.39 | 23.39 | -2.237% | 139 | -6.878% |
| 2026-08-20 | 23.92 | 23.92 | 23.92 | 23.92 | -0.550% | 60 | -8.961% |
| 2026-08-19 | 24.07 | 24.07 | 24.06 | 24.06 | -0.079% | 284 | -9.462% |
| 2026-08-18 | 24.08 | 24.08 | 24.08 | 24.08 | -0.312% | 20 | -9.533% |
| 2026-08-17 | 24.15 | 24.15 | 24.15 | 24.15 | -0.245% | 26 | -9.815% |
| 2026-08-14 | 24.21 | 24.21 | 24.21 | 24.21 | +0.599% | 12 | -10.037% |
| 2026-08-13 | 24.07 | 24.07 | 24.07 | 24.07 | +0.542% | 13 | -9.498% |
| 2026-08-12 | 23.94 | 23.94 | 23.94 | 23.94 | +0.446% | 93 | -9.007% |
| 2026-08-11 | 23.83 | 23.83 | 23.83 | 23.83 | +1.142% | 75 | -8.601% |
| 2026-08-10 | 23.56 | 23.56 | 23.56 | 23.56 | -1.185% | 71 | -7.557% |
| 2026-08-07 | 23.84 | 23.84 | 23.84 | 23.84 | +0.651% | 46 | -8.652% |
| 2026-08-06 | 23.69 | 23.69 | 23.69 | 23.69 | -0.778% | 9 | -8.058% |
| 2026-08-05 | 23.88 | 23.88 | 23.88 | 23.88 | -1.062% | 119 | -8.773% |
| 2026-08-04 | 24.13 | 24.13 | 24.13 | 24.13 | -0.528% | 12 | -9.742% |
| 2026-08-03 | 24.26 | 24.26 | 24.26 | 24.26 | -0.049% | 33 | -10.218% |
| 2026-07-31 | 24.27 | 24.27 | 24.27 | 24.27 | -0.567% | 6 | -10.262% |
| 2026-07-30 | 24.41 | 24.41 | 24.41 | 24.41 | -0.599% | 75 | -10.771% |
| 2026-07-29 | 24.56 | 24.56 | 24.56 | 24.56 | -1.357% | 28 | -11.306% |
| 2026-07-28 | 25.17 | 25.17 | 24.89 | 24.89 | -0.241% | 119 | -12.510% |
| 2026-07-27 | 25.02 | 25.02 | 24.95 | 24.95 | -1.352% | 111 | -12.720% |
| 2026-07-24 | 25.30 | 25.30 | 25.30 | 25.30 | +0.156% | 7 | -13.900% |
| 2026-07-23 | 25.26 | 25.26 | 25.26 | 25.26 | +0.512% | 21 | -13.766% |
| 2026-07-22 | 25.05 | 25.13 | 25.05 | 25.13 | +2.393% | 264 | -13.324% |
| 2026-07-21 | 24.54 | 24.54 | 24.54 | 24.54 | -0.095% | 10 | -11.250% |
| 2026-07-20 | 24.52 | 24.56 | 24.52 | 24.56 | -0.493% | 155 | -11.334% |
| 2026-07-17 | 25.18 | 25.18 | 24.69 | 24.69 | -0.650% | 840 | -11.772% |
| 2026-07-16 | 24.88 | 24.88 | 24.85 | 24.85 | +0.509% | 535 | -12.345% |
| 2026-07-15 | 24.72 | 24.72 | 24.72 | 24.72 | -1.051% | 10 | -11.899% |
| 2026-07-14 | 24.98 | 24.98 | 24.98 | 24.98 | +0.038% | 10 | -12.824% |
| 2026-07-13 | 24.98 | 24.98 | 24.98 | 24.98 | +0.635% | 11 | -12.791% |
| 2026-07-10 | 24.82 | 24.82 | 24.82 | 24.82 | +0.633% | 28 | -12.237% |
| 2026-07-09 | 24.66 | 24.66 | 24.66 | 24.66 | -0.515% | 25 | -11.682% |
| 2026-07-08 | 24.93 | 24.93 | 24.79 | 24.79 | 0.000% | 253 | -12.137% |