NasdaqGM - Delayed Quote
USD
Vaneck Utilities TruSector ETF (TRUU)
23.77
+0.35
(+1.50%)
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
23.80
23.80
23.77
23.77
23.77
100
Oct 29, 2026
23.59
23.59
23.59
23.59
23.59
100
Oct 28, 2026
23.42
23.42
23.24
23.24
23.24
600
Oct 27, 2026
23.35
23.45
23.35
23.45
23.45
600
Oct 26, 2026
23.37
23.37
23.28
23.28
23.28
600
Oct 23, 2026
23.21
23.30
23.21
23.30
23.30
100
Oct 22, 2026
23.45
23.45
23.45
23.45
23.45
100
Oct 21, 2026
23.04
23.04
22.99
22.99
22.99
200
Oct 20, 2026
22.90
22.90
22.90
22.90
22.90
100
Oct 19, 2026
22.65
22.65
22.65
22.65
22.65
300
Oct 16, 2026
23.08
23.11
23.06
23.11
23.11
400
Oct 15, 2026
22.75
22.84
22.75
22.79
22.79
600
Oct 14, 2026
22.80
22.83
22.79
22.83
22.83
400
Oct 13, 2026
22.90
22.90
22.90
22.90
22.90
100
Oct 12, 2026
22.77
22.77
22.75
22.76
22.76
600
Oct 9, 2026
22.44
22.64
22.44
22.64
22.64
200
Oct 8, 2026
22.37
22.49
22.37
22.46
22.46
300
Oct 7, 2026
22.53
22.54
22.50
22.52
22.52
1,700
Oct 6, 2026
22.27
22.51
22.27
22.51
22.51
500
Oct 5, 2026
21.86
21.86
21.86
21.86
21.86
100
Oct 2, 2026
21.78
21.78
21.78
21.78
21.78
100
Oct 1, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
21.69
21.69
21.69
21.69
21.69
100
Sep 30, 2026
21.84
21.88
21.76
21.76
21.60
200
Sep 29, 2026
21.89
21.89
21.89
21.89
21.73
100
Sep 28, 2026
21.64
21.66
21.63
21.63
21.47
500
Sep 25, 2026
21.69
21.77
21.69
21.77
21.61
1,000
Sep 24, 2026
21.69
21.69
21.69
21.69
21.53
100
Sep 23, 2026
21.90
21.90
21.90
21.90
21.74
200
Sep 22, 2026
22.43
22.43
22.32
22.32
22.15
300
Sep 21, 2026
22.46
22.48
22.37
22.38
22.21
1,600
Sep 18, 2026
22.56
22.56
22.47
22.47
22.30
1,000
Sep 17, 2026
22.65
22.81
22.63
22.79
22.62
900
Sep 16, 2026
22.71
22.72
22.60
22.60
22.43
800
Sep 15, 2026
22.70
22.72
22.59
22.59
22.42
500
Sep 14, 2026
22.93
22.93
22.86
22.86
22.69
1,600
Sep 11, 2026
23.18
23.18
23.18
23.18
23.01
100
Sep 10, 2026
23.27
23.27
23.27
23.27
23.10
100
Sep 9, 2026
23.49
23.49
23.49
23.49
23.32
100
Sep 8, 2026
23.77
23.77
23.77
23.77
23.59
100
Sep 4, 2026
23.55
23.55
23.53
23.53
23.35
200
Sep 3, 2026
23.50
23.50
23.50
23.50
23.33
100
Sep 2, 2026
23.10
23.31
23.10
23.31
23.14
300
Sep 1, 2026
23.26
23.26
23.26
23.26
23.09
100
Aug 31, 2026
23.11
23.11
23.11
23.11
22.94
100
Aug 28, 2026
23.45
23.45
23.37
23.37
23.20
400
Aug 27, 2026
23.60
23.60
23.60
23.60
23.42
100
Aug 26, 2026
23.78
23.79
23.78
23.79
23.61
400
Aug 25, 2026
23.68
23.68
23.68
23.68
23.50
100
Aug 24, 2026
23.63
23.63
23.63
23.63
23.45
100
Aug 21, 2026
23.39
23.39
23.39
23.39
23.22
100
Aug 20, 2026
23.92
23.92
23.92
23.92
23.74
100
Aug 19, 2026
24.07
24.07
24.06
24.06
23.88
300
Aug 18, 2026
24.08
24.08
24.08
24.08
23.90
100
Aug 17, 2026
24.15
24.15
24.15
24.15
23.97
100
Aug 14, 2026
24.21
24.21
24.21
24.21
24.03
100
Aug 13, 2026
24.07
24.07
24.07
24.07
23.89
100
Aug 12, 2026
23.94
23.94
23.94
23.94
23.76
100
Aug 11, 2026
23.83
23.83
23.83
23.83
23.65
100
Aug 10, 2026
23.56
23.56
23.56
23.56
23.38
100
Aug 7, 2026
23.84
23.84
23.84
23.84
23.66
100
Aug 6, 2026
23.69
23.69
23.69
23.69
23.51
100
Aug 5, 2026
23.88
23.88
23.88
23.88
23.70
100
Aug 4, 2026
24.13
24.13
24.13
24.13
23.95
100
Aug 3, 2026
24.26
24.26
24.26
24.26
24.08
100
Jul 31, 2026
24.27
24.27
24.27
24.27
24.09
100
Jul 30, 2026
24.41
24.41
24.41
24.41
24.23
100
Jul 29, 2026
24.56
24.56
24.56
24.56
24.38
100
Jul 28, 2026
25.17
25.17
24.89
24.89
24.70
100
Jul 27, 2026
25.02
25.02
24.96
24.96
24.77
100
Jul 24, 2026
25.30
25.30
25.30
25.30
25.11
100
Jul 23, 2026
25.26
25.26
25.26
25.26
25.07
100
Jul 22, 2026
25.05
25.13
25.05
25.13
24.94
300
Jul 21, 2026
24.54
24.54
24.54
24.54
24.36
100
Jul 20, 2026
24.52
24.56
24.52
24.56
24.38
200
Jul 17, 2026
25.18
25.18
24.69
24.69
24.51
800
Jul 16, 2026
24.88
24.88
24.85
24.85
24.66
400
Jul 15, 2026
24.72
24.72
24.72
24.72
24.54
100
Jul 14, 2026
24.98
24.98
24.98
24.98
24.79
100
Jul 13, 2026
24.98
24.98
24.98
24.98
24.79
100
Jul 10, 2026
24.82
24.82
24.82
24.82
24.64
100
Jul 9, 2026
24.66
24.66
24.66
24.66
24.48
100
Jul 8, 2026
24.93
24.93
24.79
24.79
24.61
300
