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%
TRUU — VanEck Utilities TruSector ETF
NasdaqVanEck Utilities TruSector ETF
$22.49
-0.03(-0.12%)
- O
- 22.37
- H
- 22.49
- L
- 22.37
- V
- 295.08
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.49
Period Return-9.28%
Period High$25.30
Period Low$21.63
Avg Daily Volume254
Total Trading Days66
TRUU — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.37 | $22.49 | $22.37 | $22.49 | $-0.03 | -0.12% | 295 | $22.43 | $22.37 $22.49 |
| Oct 7, 2026 | $22.53 | $22.54 | $22.50 | $22.52 | +$0.01 | +0.03% | 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 |