NasdaqGM - Delayed Quote
USD
Vaneck Healthcare TruSector ETF (TRUH)
32.23
+0.15
(+0.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.37
32.41
32.22
32.23
32.23
700
Oct 29, 2026
32.00
32.09
31.98
32.09
32.09
900
Oct 28, 2026
31.34
31.34
31.34
31.34
31.34
300
Oct 27, 2026
31.26
31.28
31.19
31.27
31.27
600
Oct 26, 2026
31.19
31.26
31.19
31.26
31.26
500
Oct 23, 2026
31.41
31.41
31.24
31.28
31.28
900
Oct 22, 2026
31.59
31.63
31.50
31.63
31.63
400
Oct 21, 2026
31.10
31.21
31.10
31.21
31.21
600
Oct 20, 2026
31.31
31.37
31.28
31.35
31.35
1,200
Oct 19, 2026
30.84
30.84
30.62
30.64
30.64
500
Oct 16, 2026
31.01
31.01
30.81
30.81
30.81
1,000
Oct 15, 2026
31.18
31.18
30.91
30.91
30.91
1,300
Oct 14, 2026
30.33
30.33
30.33
30.33
30.33
200
Oct 13, 2026
29.60
29.60
29.60
29.60
29.60
100
Oct 12, 2026
29.99
29.99
29.99
29.99
29.99
100
Oct 9, 2026
29.53
29.78
29.53
29.78
29.78
300
Oct 8, 2026
29.33
29.33
29.33
29.33
29.33
100
Oct 7, 2026
29.46
29.46
29.44
29.44
29.44
300
Oct 6, 2026
29.20
29.23
29.15
29.15
29.15
800
Oct 5, 2026
28.95
29.19
28.93
29.19
29.19
400
Oct 2, 2026
28.98
29.00
28.92
29.00
29.00
1,200
Oct 1, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
29.27
29.27
29.00
29.00
29.00
600
Sep 30, 2026
29.79
29.79
29.56
29.56
29.43
1,400
Sep 29, 2026
29.99
30.00
29.82
29.90
29.77
700
Sep 28, 2026
29.81
29.97
29.81
29.97
29.84
100
Sep 25, 2026
29.55
29.89
29.55
29.89
29.76
200
Sep 24, 2026
30.00
30.00
29.72
29.75
29.62
900
Sep 23, 2026
29.68
29.68
29.51
29.55
29.42
500
Sep 22, 2026
29.84
29.84
29.75
29.75
29.62
1,300
Sep 21, 2026
29.49
29.60
29.49
29.60
29.47
1,200
Sep 18, 2026
29.34
29.36
29.34
29.36
29.23
200
Sep 17, 2026
29.36
29.45
29.36
29.45
29.32
300
Sep 16, 2026
29.24
29.26
29.23
29.26
29.13
400
Sep 15, 2026
29.29
29.29
29.12
29.22
29.09
900
Sep 14, 2026
29.12
29.26
29.12
29.26
29.13
3,000
Sep 11, 2026
28.80
28.87
28.80
28.87
28.74
300
Sep 10, 2026
28.88
28.91
28.88
28.91
28.78
600
Sep 9, 2026
29.11
29.11
29.05
29.05
28.92
600
Sep 8, 2026
29.23
29.35
29.14
29.14
29.01
1,300
Sep 4, 2026
30.00
30.00
29.89
29.89
29.76
500
Sep 3, 2026
30.32
30.32
29.98
30.22
30.09
1,600
Sep 2, 2026
30.09
30.19
30.09
30.17
30.04
600
Sep 1, 2026
29.92
29.92
29.92
29.92
29.79
100
Aug 31, 2026
29.74
29.77
29.72
29.77
29.64
500
Aug 28, 2026
29.85
29.85
29.85
29.85
29.72
100
Aug 27, 2026
30.08
30.08
29.93
29.93
29.80
200
Aug 26, 2026
30.33
30.33
30.28
30.28
30.15
1,000
Aug 25, 2026
30.47
30.66
30.36
30.56
30.43
1,100
Aug 24, 2026
30.46
30.48
30.46
30.48
30.35
500
Aug 21, 2026
30.58
30.58
30.43
30.46
30.33
2,500
Aug 20, 2026
30.39
30.47
30.07
30.07
29.94
900
Aug 19, 2026
30.68
30.68
30.62
30.62
30.49
200
Aug 18, 2026
29.55
29.65
29.55
29.60
29.47
700
Aug 17, 2026
29.20
29.24
29.13
29.13
29.00
900
Aug 14, 2026
29.17
29.17
29.17
29.17
29.04
200
Aug 13, 2026
29.51
29.51
29.36
29.37
29.24
1,200
Aug 12, 2026
29.36
29.36
29.36
29.36
29.23
300
Aug 11, 2026
29.31
29.31
29.26
29.26
29.13
400
Aug 10, 2026
29.15
29.35
29.15
29.35
29.22
1,200
Aug 7, 2026
28.70
28.87
28.70
28.87
28.74
1,700
Aug 6, 2026
28.76
28.76
28.47
28.66
28.53
700
Aug 5, 2026
28.54
28.64
28.53
28.64
28.51
1,000
Aug 4, 2026
28.25
28.27
28.25
28.27
28.15
700
Aug 3, 2026
28.35
28.35
28.30
28.30
28.18
400
Jul 31, 2026
28.16
28.37
28.16
28.37
28.25
2,400
Jul 30, 2026
28.52
28.52
28.52
28.52
28.39
200
Jul 29, 2026
29.12
29.13
29.01
29.01
28.88
3,100
Jul 28, 2026
29.10
29.18
29.10
29.18
29.05
400
Jul 27, 2026
28.58
28.58
28.50
28.50
28.37
1,200
Jul 24, 2026
28.43
28.43
28.34
28.34
28.22
100
Jul 23, 2026
28.15
28.15
28.15
28.15
28.03
100
Jul 22, 2026
27.94
27.94
27.81
27.81
27.69
500
Jul 21, 2026
27.93
27.93
27.93
27.93
27.81
100
Jul 20, 2026
27.77
27.77
27.77
27.77
27.65
100
Jul 17, 2026
28.53
28.53
28.10
28.10
27.98
300
Jul 16, 2026
27.91
28.33
27.91
28.22
28.10
2,500
Jul 15, 2026
27.68
27.68
27.60
27.60
27.48
300
Jul 14, 2026
27.70
27.72
27.57
27.62
27.50
3,000
Jul 13, 2026
28.16
28.16
28.10
28.15
28.03
1,000
Jul 10, 2026
28.11
28.11
27.98
28.06
27.94
1,300
Jul 9, 2026
28.22
28.26
28.22
28.26
28.14
1,300
Jul 8, 2026
28.34
28.34
28.29
28.32
28.20
600
Jul 7, 2026
28.73
28.76
28.61
28.70
28.57
5,100
Jul 6, 2026
28.14
28.27
28.14
28.27
28.15
100
Jul 2, 2026
28.22
28.46
28.22
28.46
28.33
400
Jul 1, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
27.83
27.84
27.81
27.81
27.69
400
Jun 30, 2026
27.86
27.92
27.76
27.76
27.55
1,000
Jun 29, 2026
28.10
28.16
28.03
28.11
27.90
600
Jun 26, 2026
27.88
28.08
27.88
28.08
27.87
200
Jun 25, 2026
27.26
27.26
27.24
27.24
27.04
500
Jun 24, 2026
26.99
26.99
26.84
26.84
26.64
500
Jun 23, 2026
26.56
26.66
26.50
26.66
26.46
900
Jun 22, 2026
26.35
26.35
26.29
26.29
26.09
500
Jun 18, 2026
26.08
26.08
26.08
26.08
25.89
100
Jun 17, 2026
26.28
26.28
26.28
26.28
26.08
100
Jun 16, 2026
26.75
26.75
26.51
26.66
26.46
7,800
Jun 15, 2026
26.75
26.76
26.75
26.76
26.56
700
Jun 12, 2026
26.83
26.83
26.83
26.83
26.63
500
Jun 11, 2026
26.76
26.86
26.76
26.86
26.66
1,500
Jun 10, 2026
26.97
26.97
26.68
26.68
26.48
4,700
Jun 9, 2026
26.71
26.93
26.71
26.93
26.73
500
Jun 8, 2026
26.80
26.80
26.62
26.62
26.42
1,600
Jun 5, 2026
26.83
26.96
26.70
26.70
26.50
2,500
Jun 4, 2026
26.49
26.49
26.49
26.49
26.29
100
Jun 3, 2026
25.71
25.71
25.71
25.71
25.52
100
Jun 2, 2026
25.51
25.51
25.50
25.50
25.31
400
Jun 1, 2026
25.74
25.74
25.74
25.74
25.55
100
May 29, 2026
26.06
26.06
26.06
26.06
25.87
100
May 28, 2026
26.27
26.30
26.27
26.30
26.10
200
May 27, 2026
26.06
26.06
25.93
25.96
25.77
800
May 26, 2026
26.21
26.21
25.90
25.90
25.71
200
May 22, 2026
26.15
26.15
26.15
26.15
25.96
100
May 21, 2026
25.70
25.83
25.70
25.83
25.64
300
May 20, 2026
25.65
25.65
25.65
25.65
25.46
100
May 19, 2026
25.66
25.66
25.66
25.66
25.47
100
May 18, 2026
25.26
25.41
25.26
25.41
25.22
200
May 15, 2026
25.38
25.39
25.30
25.30
25.11
700
May 14, 2026
25.61
25.61
25.57
25.57
25.38
200
May 13, 2026
25.48
25.58
25.48
25.58
25.39
1,000
May 12, 2026
25.30
25.45
25.30
25.45
25.26
300
May 11, 2026
25.17
25.17
24.89
24.94
24.75
300
May 8, 2026
25.10
25.10
25.02
25.02
24.83
800
May 7, 2026
25.23
25.23
25.23
25.23
25.04
100
May 6, 2026
25.36
25.36
25.36
25.36
25.17
100
May 5, 2026
25.32
25.34
25.32
25.34
25.15
300
May 4, 2026
25.23
25.23
25.23
25.23
25.04
100
May 1, 2026
25.33
25.33
25.33
25.33
25.14
100
Apr 30, 2026
25.45
25.51
25.45
25.46
25.27
500
Apr 29, 2026
24.78
24.90
24.78
24.90
24.71
400
Apr 28, 2026
25.07
25.07
25.07
25.07
24.88
100
Apr 27, 2026
25.06
25.06
25.06
25.06
24.87
100
Apr 24, 2026
25.20
25.20
25.20
25.20
25.01
100
Apr 23, 2026
25.50
25.53
25.50
25.51
25.32
200
Apr 22, 2026
25.51
25.51
25.51
25.51
25.32
100
Apr 21, 2026
25.69
25.69
25.45
25.45
25.26
500
Apr 20, 2026
25.85
25.87
25.70
25.70
25.51
500
Apr 17, 2026
25.72
25.99
25.72
25.93
25.74
500
Apr 16, 2026
25.72
25.72
25.56
25.56
25.37
300
Apr 15, 2026
25.94
25.96
25.67
25.80
25.61
3,800
Apr 14, 2026
26.05
26.06
26.05
26.06
25.87
1,100
Apr 13, 2026
25.80
25.80
25.80
25.80
25.61
100
Apr 10, 2026
25.79
25.79
25.69
25.69
25.50
1,200
Apr 9, 2026
25.91
26.18
25.91
26.04
25.85
400
Apr 8, 2026
25.84
26.08
25.84
26.08
25.89
1,100
Apr 7, 2026
25.49
25.53
25.49
25.53
25.34
1,500
Apr 6, 2026
25.46
25.49
25.46
25.49
25.30
200
Apr 2, 2026
25.65
25.74
25.52
25.59
25.40
3,200
