VanEck Healthcare TruSector ETF (TRUH)
NASDAQ: TRUH · Real-Time Price · USD
26.70
+0.21 (0.77%)
At close: Jun 5, 2026, 4:00 PM EDT
26.77
+0.08 (0.28%)
After-hours: Jun 5, 2026, 4:15 PM EDT
TRUH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.83 | 26.96 | 26.70 | 26.70 | 26.70 | 0.76% | 2,454 |
| Jun 4, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 3.03% | 136 |
| Jun 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.83% | 30 |
| Jun 2, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -0.91% | 421 |
| Jun 1, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.24% | 94 |
| May 29, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.92% | 3 |
| May 28, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 1.33% | 220 |
| May 27, 2026 | 26.06 | 26.06 | 25.93 | 25.96 | 25.96 | 0.24% | 827 |
| May 26, 2026 | 26.21 | 26.21 | 25.90 | 25.90 | 25.90 | -0.98% | 182 |
| May 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.25% | 5 |
| May 21, 2026 | 25.70 | 25.83 | 25.70 | 25.83 | 25.83 | 0.69% | 261 |
| May 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.03% | 11 |
| May 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.99% | 11 |
| May 18, 2026 | 25.26 | 25.41 | 25.26 | 25.41 | 25.41 | 0.42% | 232 |
| May 15, 2026 | 25.38 | 25.39 | 25.30 | 25.30 | 25.30 | -1.04% | 749 |
| May 14, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | -0.06% | 246 |
| May 13, 2026 | 25.48 | 25.58 | 25.48 | 25.58 | 25.58 | 0.55% | 994 |
| May 12, 2026 | 25.30 | 25.45 | 25.30 | 25.45 | 25.45 | 2.01% | 318 |
| May 11, 2026 | 25.17 | 25.17 | 24.89 | 24.94 | 24.94 | -0.32% | 344 |
| May 8, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.81% | 806 |
| May 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.54% | 8 |
| May 6, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.10% | 1 |
| May 5, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.40% | 302 |
| May 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | -0.39% | 47 |
| May 1, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.50% | 77 |
| Apr 30, 2026 | 25.45 | 25.51 | 25.45 | 25.46 | 25.46 | 2.24% | 496 |
| Apr 29, 2026 | 24.78 | 24.90 | 24.78 | 24.90 | 24.90 | -0.66% | 386 |
| Apr 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.06% | 5 |
| Apr 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.56% | 22 |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.22% | 3 |
| Apr 23, 2026 | 25.50 | 25.53 | 25.50 | 25.51 | 25.51 | -0.03% | 210 |
| Apr 22, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.26% | 23 |
| Apr 21, 2026 | 25.69 | 25.69 | 25.45 | 25.45 | 25.45 | -0.99% | 535 |
| Apr 20, 2026 | 25.85 | 25.87 | 25.70 | 25.70 | 25.70 | -0.88% | 507 |
| Apr 17, 2026 | 25.72 | 25.99 | 25.72 | 25.93 | 25.93 | 1.45% | 466 |
| Apr 16, 2026 | 25.72 | 25.72 | 25.56 | 25.56 | 25.56 | -0.92% | 304 |
| Apr 15, 2026 | 25.94 | 25.96 | 25.67 | 25.80 | 25.80 | -1.00% | 3,753 |
| Apr 14, 2026 | 26.05 | 26.06 | 26.05 | 26.06 | 26.06 | 0.98% | 1,050 |
| Apr 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.45% | 13 |
| Apr 10, 2026 | 25.79 | 25.79 | 25.69 | 25.69 | 25.69 | -1.35% | 1,162 |
| Apr 9, 2026 | 25.91 | 26.18 | 25.91 | 26.04 | 26.04 | -0.16% | 389 |
| Apr 8, 2026 | 25.84 | 26.08 | 25.84 | 26.08 | 26.08 | 2.15% | 1,104 |
| Apr 7, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.18% | 1,505 |
| Apr 6, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | -0.41% | 217 |