Skip to main content
logo
VanEck Healthcare TruSector ETF (TRUH)
NASDAQ: TRUH · Real-Time Price · USD
29.35
+0.48 (1.65%)
At close: Aug 10, 2026, 4:00 PM EDT
29.55
+0.20 (0.70%)
After-hours: Aug 10, 2026, 5:07 PM EDT

TRUH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202628.8429.1428.8428.87--73
Aug 7, 202628.7028.8728.7028.8728.870.75%1,694
Aug 6, 202628.7628.7628.4728.6628.660.06%726
Aug 5, 202628.5428.6428.5328.6428.641.29%1,009
Aug 4, 202628.2528.2728.2528.2728.27-0.11%739
Aug 3, 202628.3528.3528.3028.3028.30-0.25%354
Jul 31, 202628.1628.3828.1628.3828.37-0.52%2,393
Jul 30, 202628.5228.5228.5228.5228.52-1.67%175
Jul 29, 202629.1229.1329.0129.0129.01-0.58%3,139
Jul 28, 202629.1029.1829.1029.1829.182.38%366
Jul 27, 202628.5828.5828.5028.5028.500.57%1,183
Jul 24, 202628.4328.4328.3428.3428.340.67%140
Jul 23, 202628.1528.1528.1528.1528.151.23%110
Jul 22, 202627.9427.9427.8127.8127.81-0.44%538
Jul 21, 202627.9327.9327.9327.9327.930.58%108
Jul 20, 202627.7727.7727.7727.7727.77-1.18%87
Jul 17, 202628.5328.5328.1028.1028.10-0.42%305
Jul 16, 202627.9128.3327.9128.2228.222.23%2,502
Jul 15, 202627.6827.6827.6027.6027.60-0.05%293
Jul 14, 202627.7027.7227.5727.6227.62-1.90%2,958
Jul 13, 202628.1628.1628.1028.1528.150.33%1,011
Jul 10, 202628.1128.1127.9828.0628.06-0.71%1,299
Jul 9, 202628.2228.2628.2228.2628.26-0.21%1,299
Jul 8, 202628.3428.3428.2928.3228.32-1.33%624
Jul 7, 202628.7328.7628.6128.7028.701.54%5,112
Jul 6, 202628.1428.2728.1428.2728.27-0.66%149
Jul 2, 202628.2228.4628.2228.4628.462.31%360
Jul 1, 202627.8327.8427.8127.8127.810.48%448
Jun 30, 202627.8627.9227.7627.7627.68-1.22%955
Jun 29, 202628.1028.1628.0328.1128.020.09%612
Jun 26, 202627.8828.0827.8828.0828.003.09%168
Jun 25, 202627.2627.2627.2427.2427.161.50%479
Jun 24, 202626.9926.9926.8426.8426.760.68%515
Jun 23, 202626.5626.6626.5026.6626.581.40%896
Jun 22, 202626.3526.3526.2926.2926.210.80%508
Jun 18, 202626.0826.0826.0826.0826.00-0.74%30
Jun 17, 202626.2826.2826.2826.2826.20-1.43%102
Jun 16, 202626.7526.7526.5126.6626.58-0.36%7,760
Jun 15, 202626.7526.7626.7526.7626.67-0.27%665
Jun 12, 202626.8326.8326.8326.8326.75-0.13%524
Jun 11, 202626.7626.8626.7626.8626.780.70%1,474
Jun 10, 202626.9726.9726.6826.6826.59-0.95%4,742
Jun 9, 202626.7126.9326.7126.9326.851.19%471
Jun 8, 202626.8026.8026.6226.6226.53-0.30%1,607
Jun 5, 202626.8326.9626.7026.7026.610.76%2,454
Jun 4, 202626.4926.4926.4926.4926.413.03%136
Jun 3, 202625.7125.7125.7125.7125.640.83%30
Jun 2, 202625.5125.5125.5025.5025.43-0.91%421
Jun 1, 202625.7425.7425.7425.7425.66-1.24%94
May 29, 202626.0626.0626.0626.0625.98-0.92%3