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%
TRUR — VanEck Real Estate TruSector ETF
NasdaqVanEck Real Estate TruSector ETF
$23.37
+0.27(+1.15%)
- O
- 23.37
- H
- 23.37
- L
- 23.37
- V
- 17
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.37
Period Return-6.21%
Period High$26.01
Period Low$23.10
Avg Daily Volume99
Total Trading Days64
TRUR — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.37 | $23.37 | $23.37 | $23.37 | +$0.27 | +1.15% | 17 | $23.34 | $23.37 $23.37 |
| Oct 5, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $-0.10 | -0.44% | 7 | $23.11 | $23.10 $23.10 |
| Oct 2, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | +$0.09 | +0.38% | 10 | $23.30 | $23.21 $23.21 |
| Oct 1, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | $-0.34 | -1.46% | 30 | $23.25 | $23.12 $23.12 |
| Sep 30, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-0.24 | -1.01% | 6 | $23.54 | $23.46 $23.46 |
| Sep 29, 2026 | $23.65 | $23.70 | $23.65 | $23.70 | +$0.02 | +0.10% | 136 | $23.65 | $23.65 $23.70 |
| Sep 28, 2026 | $23.69 | $23.69 | $23.68 | $23.68 | $-0.10 | -0.43% | 353 | $23.76 | $23.68 $23.69 |
| Sep 25, 2026 | $23.78 | $23.78 | $23.78 | $23.78 | $-0.07 | -0.30% | 8 | $23.86 | $23.78 $23.78 |
| Sep 24, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | $-0.09 | -0.36% | 7 | $24.00 | $23.85 $23.85 |
| Sep 23, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | $-0.36 | -1.47% | 15 | $24.15 | $23.94 $23.94 |
| Sep 22, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $-0.06 | -0.25% | 6 | $24.31 | $24.29 $24.29 |
| Sep 21, 2026 | $24.34 | $24.35 | $24.34 | $24.35 | +$0.26 | +1.07% | 141 | $24.34 | $24.34 $24.35 |
| Sep 18, 2026 | $24.23 | $24.23 | $24.10 | $24.10 | $-0.22 | -0.91% | 331 | $24.20 | $24.10 $24.23 |
| Sep 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.07 | +0.28% | 6 | $24.36 | $24.32 $24.32 |
| Sep 16, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $-0.10 | -0.40% | 15 | $24.40 | $24.25 $24.25 |
| Sep 15, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.05 | -0.19% | 8 | $24.26 | $24.35 $24.35 |
| Sep 14, 2026 | $24.58 | $24.58 | $24.40 | $24.40 | $-0.19 | -0.76% | 707 | $24.53 | $24.40 $24.58 |
| Sep 11, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | +$0.21 | +0.87% | 8 | $24.55 | $24.58 $24.58 |
| Sep 10, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $-0.22 | -0.91% | 8 | $24.62 | $24.37 $24.37 |
| Sep 9, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.26 | -1.04% | 6 | $24.80 | $24.59 $24.59 |
| Sep 8, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.03 | +0.11% | 8 | $24.86 | $24.85 $24.85 |
| Sep 4, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.20 | -0.79% | 13 | $24.95 | $24.82 $24.82 |
| Sep 3, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +$0.29 | +1.15% | 10 | $24.87 | $25.02 $25.02 |
| Sep 2, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.17 | -0.67% | 9 | $24.70 | $24.74 $24.74 |
| Sep 1, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | $-0.08 | -0.31% | 9 | $25.02 | $24.91 $24.91 |
| Aug 31, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.16 | -0.63% | 7 | $24.88 | $24.98 $24.98 |
| Aug 28, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $-0.12 | -0.48% | 10 | $25.27 | $25.14 $25.14 |
| Aug 27, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | $-0.24 | -0.93% | 7 | $25.43 | $25.26 $25.26 |
| Aug 26, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $-0.14 | -0.53% | 7 | $25.64 | $25.50 $25.50 |
| Aug 25, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.01 | +0.05% | 17 | $25.61 | $25.64 $25.64 |