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%
TRUU — VanEck Utilities TruSector ETF
NasdaqVanEck Utilities TruSector ETF
$22.50
-0.01(-0.05%)
- O
- 22.53
- H
- 22.54
- L
- 22.50
- V
- 1.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.50
Period Return-9.24%
Period High$25.30
Period Low$21.63
Avg Daily Volume254
Total Trading Days65
TRUU — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.53 | $22.54 | $22.50 | $22.50 | $-0.01 | -0.05% | 1,660 | $22.53 | $22.50 $22.54 |
| Oct 6, 2026 | $22.27 | $22.51 | $22.27 | $22.51 | +$0.65 | +2.98% | 472 | $22.32 | $22.27 $22.51 |
| Oct 5, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | +$0.08 | +0.37% | 101 | $21.90 | $21.86 $21.86 |
| Oct 2, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | +$0.09 | +0.40% | 19 | $21.80 | $21.78 $21.78 |
| Oct 1, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | $-0.07 | -0.32% | 18 | $21.56 | $21.69 $21.69 |
| Sep 30, 2026 | $21.84 | $21.88 | $21.76 | $21.76 | $-0.13 | -0.59% | 221 | $21.86 | $21.76 $21.88 |
| Sep 29, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | +$0.26 | +1.22% | 23 | $21.71 | $21.89 $21.89 |
| Sep 28, 2026 | $21.64 | $21.66 | $21.63 | $21.63 | $-0.15 | -0.67% | 519 | $21.64 | $21.63 $21.66 |
| Sep 25, 2026 | $21.69 | $21.77 | $21.69 | $21.77 | +$0.08 | +0.39% | 1,038 | $21.69 | $21.69 $21.77 |
| Sep 24, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | $-0.21 | -0.95% | 73 | $21.81 | $21.69 $21.69 |
| Sep 23, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $-0.42 | -1.88% | 159 | $21.98 | $21.90 $21.90 |
| Sep 22, 2026 | $22.43 | $22.43 | $22.32 | $22.32 | $-0.06 | -0.26% | 269 | $22.37 | $22.32 $22.43 |
| Sep 21, 2026 | $22.46 | $22.48 | $22.37 | $22.38 | $-0.09 | -0.42% | 1,574 | $22.40 | $22.37 $22.48 |
| Sep 18, 2026 | $22.56 | $22.56 | $22.47 | $22.47 | $-0.31 | -1.38% | 1,029 | $22.55 | $22.47 $22.56 |
| Sep 17, 2026 | $22.65 | $22.81 | $22.63 | $22.79 | +$0.19 | +0.84% | 912 | $22.69 | $22.63 $22.81 |
| Sep 16, 2026 | $22.71 | $22.72 | $22.60 | $22.60 | +$0.01 | +0.03% | 817 | $22.70 | $22.60 $22.72 |
| Sep 15, 2026 | $22.70 | $22.72 | $22.59 | $22.59 | $-0.27 | -1.19% | 523 | $22.70 | $22.59 $22.72 |
| Sep 14, 2026 | $22.93 | $22.93 | $22.86 | $22.86 | $-0.32 | -1.39% | 1,630 | $22.92 | $22.86 $22.93 |
| Sep 11, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | $-0.09 | -0.39% | 55 | $23.27 | $23.18 $23.18 |
| Sep 10, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | $-0.22 | -0.94% | 11 | $23.45 | $23.27 $23.27 |
| Sep 9, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | $-0.28 | -1.17% | 19 | $23.60 | $23.49 $23.49 |
| Sep 8, 2026 | $23.77 | $23.77 | $23.77 | $23.77 | +$0.24 | +1.03% | 53 | $23.67 | $23.77 $23.77 |
| Sep 4, 2026 | $23.55 | $23.55 | $23.53 | $23.53 | +$0.03 | +0.13% | 237 | $23.54 | $23.53 $23.55 |
| Sep 3, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +$0.18 | +0.79% | 126 | $24.62 | $23.50 $23.50 |
| Sep 2, 2026 | $23.10 | $23.31 | $23.10 | $23.31 | +$0.05 | +0.23% | 330 | $23.17 | $23.10 $23.31 |
| Sep 1, 2026 | $23.26 | $23.26 | $23.26 | $23.26 | +$0.15 | +0.65% | 19 | $23.18 | $23.26 $23.26 |
| Aug 31, 2026 | $23.11 | $23.11 | $23.11 | $23.11 | $-0.26 | -1.11% | 35 | $23.00 | $23.11 $23.11 |
| Aug 28, 2026 | $23.45 | $23.45 | $23.37 | $23.37 | $-0.22 | -0.95% | 359 | $23.46 | $23.37 $23.45 |
| Aug 27, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | $-0.20 | -0.83% | 31 | $23.60 | $23.60 $23.60 |
| Aug 26, 2026 | $23.78 | $23.79 | $23.78 | $23.79 | +$0.11 | +0.47% | 356 | $23.78 | $23.78 $23.79 |