MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TRUF — VanEck Financials TruSector ETF
NasdaqVanEck Financials TruSector ETF
$28.04
-0.14(-0.49%)
- O
- 28.04
- H
- 28.04
- L
- 28.04
- V
- 13.49
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.04
Period Return+8.33%
Period High$30.52
Period Low$25.58
Avg Daily Volume410
Total Trading Days130
TRUF — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.04 | $28.04 | $28.04 | $28.04 | $-0.14 | -0.49% | 13 | $27.97 | $28.04 $28.04 |
| Oct 6, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | +$0.07 | +0.24% | 123 | $28.17 | $28.17 $28.17 |
| Oct 5, 2026 | $28.07 | $28.14 | $28.07 | $28.11 | +$0.20 | +0.71% | 236 | $28.08 | $28.07 $28.14 |
| Oct 2, 2026 | $27.84 | $27.91 | $27.84 | $27.91 | +$0.01 | +0.03% | 152 | $27.87 | $27.84 $27.91 |
| Oct 1, 2026 | $27.69 | $27.90 | $27.69 | $27.90 | $-0.09 | -0.31% | 278 | $27.72 | $27.69 $27.90 |
| Sep 30, 2026 | $28.04 | $28.06 | $27.97 | $27.99 | $-0.30 | -1.06% | 487 | $28.03 | $27.97 $28.06 |
| Sep 29, 2026 | $28.23 | $28.29 | $28.23 | $28.29 | $-0.07 | -0.24% | 404 | $28.24 | $28.23 $28.29 |
| Sep 28, 2026 | $28.53 | $28.53 | $28.35 | $28.35 | $-0.33 | -1.14% | 273 | $28.46 | $28.35 $28.53 |
| Sep 25, 2026 | $28.68 | $28.68 | $28.68 | $28.68 | +$0.16 | +0.57% | 16 | $28.59 | $28.68 $28.68 |
| Sep 24, 2026 | $28.52 | $28.52 | $28.52 | $28.52 | $-0.01 | -0.04% | 15 | $28.54 | $28.52 $28.52 |
| Sep 23, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | $-0.14 | -0.48% | 13 | $28.62 | $28.53 $28.53 |
| Sep 22, 2026 | $28.67 | $28.67 | $28.67 | $28.67 | $-0.59 | -2.01% | 22 | $28.85 | $28.67 $28.67 |
| Sep 21, 2026 | $29.21 | $29.26 | $29.21 | $29.26 | +$0.13 | +0.43% | 290 | $29.16 | $29.21 $29.26 |
| Sep 18, 2026 | $29.13 | $29.13 | $29.13 | $29.13 | $-0.00 | -0.01% | 28 | $29.08 | $29.13 $29.13 |
| Sep 17, 2026 | $29.20 | $29.20 | $29.13 | $29.13 | $-0.03 | -0.12% | 126 | $29.18 | $29.13 $29.20 |
| Sep 16, 2026 | $29.17 | $29.17 | $29.17 | $29.17 | $-0.47 | -1.59% | 19 | $29.31 | $29.17 $29.17 |
| Sep 15, 2026 | $29.64 | $29.64 | $29.64 | $29.64 | $-0.10 | -0.35% | 14 | $29.64 | $29.64 $29.64 |
| Sep 14, 2026 | $29.74 | $29.74 | $29.74 | $29.74 | $-0.10 | -0.35% | 13 | $29.85 | $29.74 $29.74 |
| Sep 11, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | +$0.20 | +0.66% | 16 | $29.85 | $29.85 $29.85 |
| Sep 10, 2026 | $29.65 | $29.65 | $29.65 | $29.65 | $-0.12 | -0.39% | 18 | $29.66 | $29.65 $29.65 |
| Sep 9, 2026 | $29.86 | $29.86 | $29.77 | $29.77 | $-0.10 | -0.32% | 241 | $29.82 | $29.77 $29.86 |
| Sep 8, 2026 | $29.86 | $29.86 | $29.86 | $29.86 | $-0.43 | -1.41% | 19 | $30.06 | $29.86 $29.86 |
| Sep 4, 2026 | $30.22 | $30.36 | $30.22 | $30.29 | $-0.23 | -0.74% | 867 | $30.30 | $30.22 $30.36 |
| Sep 3, 2026 | $30.52 | $30.52 | $30.52 | $30.52 | +$0.46 | +1.52% | 61 | $30.34 | $30.52 $30.52 |
| Sep 2, 2026 | $30.28 | $30.28 | $30.06 | $30.06 | +$0.26 | +0.87% | 217 | $30.26 | $30.06 $30.28 |
| Sep 1, 2026 | $29.80 | $29.80 | $29.80 | $29.80 | $-0.30 | -0.99% | 12 | $30.02 | $29.80 $29.80 |
| Aug 31, 2026 | $30.12 | $30.12 | $30.10 | $30.10 | $-0.20 | -0.65% | 426 | $30.12 | $30.10 $30.12 |
| Aug 28, 2026 | $30.30 | $30.30 | $30.30 | $30.30 | +$0.12 | +0.39% | 110 | $30.30 | $30.30 $30.30 |
| Aug 27, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $-0.19 | -0.63% | 67 | $30.23 | $30.18 $30.18 |
| Aug 26, 2026 | $30.37 | $30.37 | $30.37 | $30.37 | $-0.03 | -0.10% | 14 | $30.34 | $30.37 $30.37 |