Vaneck Healthcare TruSector ETF TRUH
32.93 USD +0.15 (+0.45%)
Regular-session close
32.93 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.72 Day range 33.00
24.90 52-week range 33.07
- YTD
- +28.67%
- 1 year
- +28.67%
TRUH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.74 | 33.00 | 32.72 | 32.93 | +0.15 | +0.46% | 1,700 |
| Nov 12, 2026 | 32.95 | 33.04 | 32.78 | 32.78 | -0.19 | -0.58% | 1,200 |
| Nov 11, 2026 | 32.69 | 32.97 | 32.65 | 32.97 | +0.02 | +0.06% | 10,200 |
| Nov 10, 2026 | 32.87 | 32.95 | 32.87 | 32.95 | +0.10 | +0.30% | 700 |
| Nov 9, 2026 | 32.50 | 32.85 | 32.50 | 32.85 | +0.56 | +1.73% | 700 |
| Nov 6, 2026 | 32.07 | 32.29 | 32.07 | 32.29 | +0.03 | +0.09% | 900 |
| Nov 5, 2026 | 33.48 | 33.48 | 32.26 | 32.26 | -0.81 | -2.45% | 4,500 |
| Nov 4, 2026 | 32.56 | 33.07 | 32.56 | 33.07 | +0.98 | +3.05% | 1,400 |
| Nov 3, 2026 | 32.26 | 32.32 | 32.09 | 32.09 | -0.12 | -0.37% | 500 |
| Nov 2, 2026 | 32.33 | 32.33 | 32.08 | 32.21 | -0.02 | -0.06% | 1,700 |
| Oct 30, 2026 | 32.37 | 32.41 | 32.22 | 32.23 | +0.14 | +0.44% | 700 |
| Oct 29, 2026 | 32.00 | 32.09 | 31.98 | 32.09 | +0.75 | +2.39% | 900 |
| Oct 28, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +0.07 | +0.22% | 300 |
| Oct 27, 2026 | 31.26 | 31.28 | 31.19 | 31.27 | +0.01 | +0.03% | 600 |
| Oct 26, 2026 | 31.19 | 31.26 | 31.19 | 31.26 | -0.02 | -0.06% | 500 |
| Oct 23, 2026 | 31.41 | 31.41 | 31.24 | 31.28 | -0.35 | -1.11% | 900 |
| Oct 22, 2026 | 31.59 | 31.63 | 31.50 | 31.63 | +0.42 | +1.35% | 400 |
| Oct 21, 2026 | 31.10 | 31.21 | 31.10 | 31.21 | -0.14 | -0.45% | 600 |
| Oct 20, 2026 | 31.31 | 31.37 | 31.28 | 31.35 | +0.71 | +2.32% | 1,200 |
| Oct 19, 2026 | 30.84 | 30.84 | 30.62 | 30.64 | -0.17 | -0.55% | 500 |
| Oct 16, 2026 | 31.01 | 31.01 | 30.81 | 30.81 | -0.10 | -0.32% | 1,000 |
| Oct 15, 2026 | 31.18 | 31.18 | 30.91 | 30.91 | +0.58 | +1.91% | 1,300 |
| Oct 14, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.73 | +2.47% | 200 |
| Oct 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | -0.39 | -1.30% | 100 |
| Oct 12, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | +0.21 | +0.71% | 100 |
| Oct 9, 2026 | 29.53 | 29.78 | 29.53 | 29.78 | +0.45 | +1.53% | 300 |
| Oct 8, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | -0.11 | -0.37% | 100 |
| Oct 7, 2026 | 29.46 | 29.46 | 29.44 | 29.44 | +0.29 | +0.99% | 300 |
| Oct 6, 2026 | 29.20 | 29.23 | 29.15 | 29.15 | -0.04 | -0.14% | 800 |
| Oct 5, 2026 | 28.95 | 29.19 | 28.93 | 29.19 | +0.19 | +0.66% | 400 |
| Oct 2, 2026 | 28.98 | 29.00 | 28.92 | 29.00 | 0.00 | 0.00% | 1,200 |
| Oct 1, 2026 | 29.27 | 29.27 | 29.00 | 29.00 | -0.56 | -1.89% | 600 |
| Sep 30, 2026 | 29.79 | 29.79 | 29.56 | 29.56 | -0.34 | -1.14% | 1,400 |
| Sep 29, 2026 | 29.99 | 30.00 | 29.82 | 29.90 | -0.07 | -0.23% | 700 |
| Sep 28, 2026 | 29.81 | 29.97 | 29.81 | 29.97 | +0.08 | +0.27% | 100 |
| Sep 25, 2026 | 29.55 | 29.89 | 29.55 | 29.89 | +0.14 | +0.47% | 200 |
| Sep 24, 2026 | 30.00 | 30.00 | 29.72 | 29.75 | +0.20 | +0.68% | 900 |
| Sep 23, 2026 | 29.68 | 29.68 | 29.51 | 29.55 | -0.20 | -0.67% | 500 |
| Sep 22, 2026 | 29.84 | 29.84 | 29.75 | 29.75 | +0.15 | +0.51% | 1,300 |
| Sep 21, 2026 | 29.49 | 29.60 | 29.49 | 29.60 | +0.24 | +0.82% | 1,200 |
| Sep 18, 2026 | 29.34 | 29.36 | 29.34 | 29.36 | -0.09 | -0.31% | 200 |
| Sep 17, 2026 | 29.36 | 29.45 | 29.36 | 29.45 | +0.19 | +0.65% | 300 |
| Sep 16, 2026 | 29.24 | 29.26 | 29.23 | 29.26 | +0.04 | +0.14% | 400 |
| Sep 15, 2026 | 29.29 | 29.29 | 29.12 | 29.22 | -0.04 | -0.14% | 900 |
| Sep 14, 2026 | 29.12 | 29.26 | 29.12 | 29.26 | +0.39 | +1.35% | 3,000 |
| Sep 11, 2026 | 28.80 | 28.87 | 28.80 | 28.87 | -0.04 | -0.14% | 300 |
| Sep 10, 2026 | 28.88 | 28.91 | 28.88 | 28.91 | -0.14 | -0.48% | 600 |
| Sep 9, 2026 | 29.11 | 29.11 | 29.05 | 29.05 | -0.09 | -0.31% | 600 |
| Sep 8, 2026 | 29.23 | 29.35 | 29.14 | 29.14 | -0.75 | -2.51% | 1,300 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.89 | 29.89 | -0.33 | -1.09% | 500 |
| Sep 3, 2026 | 30.32 | 30.32 | 29.98 | 30.22 | +0.05 | +0.17% | 1,600 |
| Sep 2, 2026 | 30.09 | 30.19 | 30.09 | 30.17 | +0.25 | +0.84% | 600 |
| Sep 1, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | +0.15 | +0.50% | 100 |
| Aug 31, 2026 | 29.74 | 29.77 | 29.72 | 29.77 | -0.08 | -0.27% | 500 |
| Aug 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.08 | -0.27% | 100 |
| Aug 27, 2026 | 30.08 | 30.08 | 29.93 | 29.93 | -0.35 | -1.16% | 200 |
| Aug 26, 2026 | 30.33 | 30.33 | 30.28 | 30.28 | -0.28 | -0.92% | 1,000 |
| Aug 25, 2026 | 30.47 | 30.66 | 30.36 | 30.56 | +0.08 | +0.26% | 1,100 |
| Aug 24, 2026 | 30.46 | 30.48 | 30.46 | 30.48 | +0.02 | +0.07% | 500 |
| Aug 21, 2026 | 30.58 | 30.58 | 30.43 | 30.46 | +0.39 | +1.30% | 2,500 |
| Aug 20, 2026 | 30.39 | 30.47 | 30.07 | 30.07 | -0.55 | -1.80% | 900 |
| Aug 19, 2026 | 30.68 | 30.68 | 30.62 | 30.62 | +1.02 | +3.45% | 200 |
| Aug 18, 2026 | 29.55 | 29.65 | 29.55 | 29.60 | +0.47 | +1.61% | 700 |
| Aug 17, 2026 | 29.20 | 29.24 | 29.13 | 29.13 | -0.04 | -0.14% | 900 |
| Aug 14, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | -0.20 | -0.68% | 200 |
65 days, newest first. Daily bars as drawn on the TRUH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.