Skip to main content

VanEck Utilities TruSector ETF

TRUUNASDAQVanEckEquity

$22.80Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$216.95K
Expense ratio
0.10%
Dividend yield
0.71%
Holdings
32
52-week range
$21.63$25.30
Volume (live)
-
Avg. volume (3M)
462

TRUU ETF Historical Prices: VanEck Utilities TruSector ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TRUU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TRUU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily71 records
Showing 1-50 of 71
Scroll for more columns
TRUU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202622.7522.8422.7522.8022.80612
Oct 14, 202622.8022.8322.7922.8322.83421
Oct 13, 202622.9022.9022.9022.9022.90108
Oct 12, 202622.7722.7722.7522.7622.76661
Oct 9, 202622.4422.6422.4422.6422.64194
Oct 8, 202622.3722.4922.3722.4622.46296
Oct 7, 202622.5322.5422.5022.5222.521.66K
Oct 6, 202622.2722.5122.2722.5122.51471
Oct 5, 202621.8621.8621.8621.8621.86101
Oct 2, 202621.7821.7821.7821.7821.7819
Oct 1, 202621.7021.7021.7021.7021.6918
Sep 30, 202621.8421.8821.7721.7721.60221
Sep 29, 202621.8921.8921.8921.8921.7323
Sep 28, 202621.6421.6621.6321.6321.47519
Sep 25, 202621.6921.7721.6921.7721.611.04K
Sep 24, 202621.6921.6921.6921.6921.5373
Sep 23, 202621.9021.9021.9021.9021.74159
Sep 22, 202622.4322.4322.3222.3222.15269
Sep 21, 202622.4622.4822.3722.3822.211.57K
Sep 18, 202622.5622.5622.4722.4722.301.03K
Sep 17, 202622.6422.8122.6322.7922.62912
Sep 16, 202622.7122.7222.6022.6022.43817
Sep 15, 202622.7022.7222.5922.5922.42523
Sep 14, 202622.9322.9322.8622.8622.691.63K
Sep 11, 202623.1823.1823.1823.1823.0155
Sep 10, 202623.2723.2723.2723.2723.1011
Sep 9, 202623.4923.4923.4923.4923.3219
Sep 8, 202623.7723.7723.7723.7723.5953
Sep 4, 202623.5523.5523.5323.5323.35237
Sep 3, 202623.5023.5023.5023.5023.32126
Sep 2, 202623.1023.3223.1023.3223.14330
Sep 1, 202623.2623.2623.2623.2623.0919
Aug 31, 202623.1123.1123.1123.1122.9435
Aug 28, 202623.4523.4523.3723.3723.20359
Aug 27, 202623.5923.5923.5923.5923.4231
Aug 26, 202623.7823.7923.7823.7923.62356
Aug 25, 202623.6823.6823.6823.6823.5023
Aug 24, 202623.6323.6323.6323.6323.4560
Aug 21, 202623.3923.3923.3923.3923.22139
Aug 20, 202623.9323.9323.9323.9323.7560
Aug 19, 202624.0724.0724.0624.0623.88284
Aug 18, 202624.0824.0824.0824.0823.9020
Aug 17, 202624.1524.1524.1524.1523.9725
Aug 14, 202624.2124.2124.2124.2124.0312
Aug 13, 202624.0724.0724.0724.0723.8913
Aug 12, 202623.9423.9423.9423.9423.7692
Aug 11, 202623.8323.8323.8323.8323.6575
Aug 10, 202623.5623.5623.5623.5623.3971
Aug 7, 202623.8423.8423.8423.8423.6746
Aug 6, 202623.6923.6923.6923.6923.519
Show:
of 71

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About VanEck Utilities TruSector ETF Historical Prices

What is OHLC data for TRUU?

OHLC stands for Open, High, Low, Close - the four key price points for TRUU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TRUU?

The adjusted close price for TRUU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TRUU price history go?

TRUU historical price data is available from the ETF's inception on Jul 6, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TRUU data?

TRUU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TRUU?

Trading volume for TRUU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.