Skip to main content
logo
VanEck Healthcare TruSector ETF (TRUH)
NASDAQ: TRUH · Real-Time Price · USD
27.77
-0.33 (-1.18%)
Jul 20, 2026, 4:00 PM EDT - Market closed

TRUH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 202626.2726.3026.2726.3026.221.33%220
May 27, 202626.0626.0625.9325.9625.880.24%827
May 26, 202626.2126.2125.9025.9025.82-0.98%182
May 22, 202626.1526.1526.1526.1526.071.25%5
May 21, 202625.7025.8325.7025.8325.750.69%261
May 20, 202625.6525.6525.6525.6525.58-0.03%11
May 19, 202625.6625.6625.6625.6625.580.99%11
May 18, 202625.2625.4125.2625.4125.330.42%232
May 15, 202625.3825.3925.3025.3025.23-1.04%749
May 14, 202625.6125.6125.5725.5725.49-0.06%246
May 13, 202625.4825.5825.4825.5825.510.55%994
May 12, 202625.3025.4525.3025.4525.372.01%318
May 11, 202625.1725.1724.8924.9424.87-0.32%344
May 8, 202625.1025.1025.0225.0224.95-0.81%806
May 7, 202625.2325.2325.2325.2325.15-0.54%8