VanEck Healthcare TruSector ETF (TRUH)

NASDAQ: TRUH · Real-Time Price · USD

29.77

-0.08 (-0.28%)

At close: Aug 31, 2026, 4:00 PM EDT

29.72

-0.05 (-0.15%)

After-hours: Aug 31, 2026, 4:15 PM EDT

TRUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	29.74	29.77	29.72	29.77	29.77	-0.27%	475
Aug 28, 2026	29.85	29.85	29.85	29.85	29.85	-0.27%	106
Aug 27, 2026	30.08	30.08	29.93	29.93	29.93	-1.16%	204
Aug 26, 2026	30.33	30.33	30.28	30.28	30.28	-0.93%	968
Aug 25, 2026	30.47	30.66	30.36	30.57	30.56	0.28%	1,055
Aug 24, 2026	30.46	30.48	30.46	30.48	30.48	0.05%	523
Aug 21, 2026	30.58	30.58	30.43	30.46	30.46	1.30%	2,529
Aug 20, 2026	30.39	30.47	30.08	30.08	30.07	-1.79%	938
Aug 19, 2026	30.68	30.68	30.62	30.62	30.62	3.44%	161
Aug 18, 2026	29.55	29.65	29.55	29.60	29.60	1.62%	654
Aug 17, 2026	29.20	29.24	29.13	29.13	29.13	-0.15%	902
Aug 14, 2026	29.17	29.17	29.17	29.17	29.17	-0.67%	244
Aug 13, 2026	29.51	29.51	29.36	29.37	29.37	0.03%	1,201
Aug 12, 2026	29.36	29.36	29.36	29.36	29.36	0.33%	323
Aug 11, 2026	29.31	29.31	29.26	29.26	29.26	-0.28%	449
Aug 10, 2026	29.15	29.35	29.15	29.35	29.35	1.65%	1,213
Aug 7, 2026	28.70	28.87	28.70	28.87	28.87	0.75%	1,694
Aug 6, 2026	28.76	28.76	28.47	28.66	28.66	0.06%	726
Aug 5, 2026	28.54	28.64	28.53	28.64	28.64	1.29%	1,009
Aug 4, 2026	28.25	28.27	28.25	28.27	28.27	-0.11%	739
Aug 3, 2026	28.35	28.35	28.30	28.30	28.30	-0.25%	354
Jul 31, 2026	28.16	28.38	28.16	28.38	28.37	-0.52%	2,393
Jul 30, 2026	28.52	28.52	28.52	28.52	28.52	-1.67%	175
Jul 29, 2026	29.12	29.13	29.01	29.01	29.01	-0.58%	3,139
Jul 28, 2026	29.10	29.18	29.10	29.18	29.18	2.38%	366
Jul 27, 2026	28.58	28.58	28.50	28.50	28.50	0.57%	1,183
Jul 24, 2026	28.43	28.43	28.34	28.34	28.34	0.67%	140
Jul 23, 2026	28.15	28.15	28.15	28.15	28.15	1.23%	110
Jul 22, 2026	27.94	27.94	27.81	27.81	27.81	-0.44%	538
Jul 21, 2026	27.93	27.93	27.93	27.93	27.93	0.58%	108
Jul 20, 2026	27.77	27.77	27.77	27.77	27.77	-1.18%	87
Jul 17, 2026	28.53	28.53	28.10	28.10	28.10	-0.42%	305
Jul 16, 2026	27.91	28.33	27.91	28.22	28.22	2.23%	2,502
Jul 15, 2026	27.68	27.68	27.60	27.60	27.60	-0.05%	293
Jul 14, 2026	27.70	27.72	27.57	27.62	27.62	-1.90%	2,958
Jul 13, 2026	28.16	28.16	28.10	28.15	28.15	0.33%	1,011
Jul 10, 2026	28.11	28.11	27.98	28.06	28.06	-0.71%	1,299
Jul 9, 2026	28.22	28.26	28.22	28.26	28.26	-0.21%	1,299
Jul 8, 2026	28.34	28.34	28.29	28.32	28.32	-1.33%	624
Jul 7, 2026	28.73	28.76	28.61	28.70	28.70	1.54%	5,112
Jul 6, 2026	28.14	28.27	28.14	28.27	28.27	-0.66%	149
Jul 2, 2026	28.22	28.46	28.22	28.46	28.46	2.31%	360
Jul 1, 2026	27.83	27.84	27.81	27.81	27.81	0.48%	448
Jun 30, 2026	27.86	27.92	27.76	27.76	27.68	-1.22%	955
Jun 29, 2026	28.10	28.16	28.03	28.11	28.02	0.09%	612
Jun 26, 2026	27.88	28.08	27.88	28.08	28.00	3.09%	168
Jun 25, 2026	27.26	27.26	27.24	27.24	27.16	1.50%	479
Jun 24, 2026	26.99	26.99	26.84	26.84	26.76	0.68%	515
Jun 23, 2026	26.56	26.66	26.50	26.66	26.58	1.40%	896
Jun 22, 2026	26.35	26.35	26.29	26.29	26.21	0.80%	508