MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRUH — VanEck Healthcare TruSector ETF
NasdaqVanEck Healthcare TruSector ETF
$29.46
+0.31(+1.06%)
- O
- 29.46
- H
- 29.46
- L
- 29.46
- V
- 253.83
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.46
Period Return+15.11%
Period High$30.68
Period Low$24.78
Avg Daily Volume829
Total Trading Days130
TRUH — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | +$0.31 | +1.06% | 254 | $29.46 | $29.46 $29.46 |
| Oct 6, 2026 | $29.20 | $29.23 | $29.15 | $29.15 | $-0.05 | -0.16% | 789 | $29.09 | $29.15 $29.23 |
| Oct 5, 2026 | $28.95 | $29.19 | $28.93 | $29.19 | +$0.20 | +0.68% | 400 | $29.00 | $28.93 $29.19 |
| Oct 2, 2026 | $28.98 | $29.00 | $28.92 | $29.00 | +$0.00 | +0.00% | 1,171 | $28.98 | $28.92 $29.00 |
| Oct 1, 2026 | $29.27 | $29.27 | $29.00 | $29.00 | $-0.56 | -1.90% | 608 | $29.18 | $29.00 $29.27 |
| Sep 30, 2026 | $29.79 | $29.79 | $29.56 | $29.56 | $-0.34 | -1.15% | 1,361 | $29.70 | $29.56 $29.79 |
| Sep 29, 2026 | $29.99 | $30.00 | $29.82 | $29.90 | $-0.07 | -0.24% | 723 | $29.95 | $29.82 $30.00 |
| Sep 28, 2026 | $29.81 | $29.97 | $29.81 | $29.97 | +$0.08 | +0.27% | 118 | $29.83 | $29.81 $29.97 |
| Sep 25, 2026 | $29.55 | $29.89 | $29.55 | $29.89 | +$0.14 | +0.47% | 220 | $29.58 | $29.55 $29.89 |
| Sep 24, 2026 | $30.00 | $30.00 | $29.72 | $29.75 | +$0.20 | +0.67% | 880 | $29.77 | $29.72 $30.00 |
| Sep 23, 2026 | $29.68 | $29.68 | $29.51 | $29.55 | $-0.20 | -0.67% | 525 | $29.62 | $29.51 $29.68 |
| Sep 22, 2026 | $29.84 | $29.84 | $29.75 | $29.75 | +$0.16 | +0.53% | 1,315 | $29.80 | $29.75 $29.84 |
| Sep 21, 2026 | $29.49 | $29.60 | $29.49 | $29.60 | +$0.24 | +0.81% | 1,173 | $29.54 | $29.49 $29.60 |
| Sep 18, 2026 | $29.34 | $29.36 | $29.34 | $29.36 | $-0.09 | -0.31% | 158 | $29.34 | $29.34 $29.36 |
| Sep 17, 2026 | $29.36 | $29.45 | $29.36 | $29.45 | +$0.19 | +0.66% | 348 | $29.37 | $29.36 $29.45 |
| Sep 16, 2026 | $29.24 | $29.26 | $29.23 | $29.26 | +$0.04 | +0.12% | 365 | $29.25 | $29.23 $29.26 |
| Sep 15, 2026 | $29.29 | $29.29 | $29.12 | $29.22 | $-0.04 | -0.13% | 938 | $29.24 | $29.12 $29.29 |
| Sep 14, 2026 | $29.12 | $29.26 | $29.12 | $29.26 | +$0.39 | +1.36% | 3,032 | $29.16 | $29.12 $29.26 |
| Sep 11, 2026 | $28.80 | $28.87 | $28.80 | $28.87 | $-0.04 | -0.15% | 263 | $28.82 | $28.80 $28.87 |
| Sep 10, 2026 | $28.88 | $28.91 | $28.88 | $28.91 | $-0.14 | -0.49% | 638 | $28.91 | $28.88 $28.91 |
| Sep 9, 2026 | $29.11 | $29.11 | $29.05 | $29.05 | $-0.09 | -0.30% | 635 | $29.07 | $29.05 $29.11 |
| Sep 8, 2026 | $29.23 | $29.35 | $29.14 | $29.14 | $-0.75 | -2.52% | 1,292 | $29.28 | $29.14 $29.35 |
| Sep 4, 2026 | $30.00 | $30.00 | $29.89 | $29.89 | $-0.33 | -1.08% | 516 | $29.97 | $29.89 $30.00 |
| Sep 3, 2026 | $30.32 | $30.32 | $29.98 | $30.22 | +$0.05 | +0.17% | 1,570 | $30.19 | $29.98 $30.32 |
| Sep 2, 2026 | $30.09 | $30.19 | $30.09 | $30.17 | +$0.25 | +0.82% | 580 | $30.16 | $30.09 $30.19 |
| Sep 1, 2026 | $29.92 | $29.92 | $29.92 | $29.92 | +$0.16 | +0.53% | 19 | $30.01 | $29.92 $29.92 |
| Aug 31, 2026 | $29.74 | $29.77 | $29.72 | $29.77 | $-0.08 | -0.27% | 475 | $29.74 | $29.72 $29.77 |
| Aug 28, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | $-0.08 | -0.27% | 106 | $29.86 | $29.85 $29.85 |
| Aug 27, 2026 | $30.08 | $30.08 | $29.93 | $29.93 | $-0.35 | -1.16% | 229 | $30.10 | $29.93 $30.08 |
| Aug 26, 2026 | $30.33 | $30.33 | $30.28 | $30.28 | $-0.29 | -0.93% | 969 | $30.33 | $30.28 $30.33 |