5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
+9.58%
YEAR-TO-DATE PERFORMANCE
+4.51%
VanEck Consumer Discretionary TruSector ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $27.04 | $27.35 (1.15%) | $27.39 | $26.86 | 26.04 K | $4.44 M |
| 01/08/2026 | $26.58 | $27.03 (1.69%) | $27.06 | $26.58 | 39.85 K | $4.39 M |
| 01/07/2026 | $26.64 | $26.59 (-0.19%) | $26.86 | $26.59 | 37.40 K | $4.31 M |
| 01/06/2026 | $26.27 | $26.60 (1.26%) | $26.63 | $26.27 | 22.00 K | $4.32 M |
| 01/05/2026 | $26.17 | $26.34 (0.65%) | $26.49 | $26.17 | 20.30 K | $4.27 M |
| 01/02/2026 | $26.27 | $25.83 (-1.67%) | $26.27 | $25.74 | 155.31 K | $4.19 M |
| 12/31/2025 | $26.35 | $26.17 (-0.68%) | $26.35 | $26.17 | 78.72 K | $4.25 M |
| 12/30/2025 | $26.36 | $26.38 (0.08%) | $26.44 | $26.36 | 31.20 K | $4.28 M |
| 12/29/2025 | $26.56 | $26.45 (-0.41%) | $26.57 | $26.45 | 16.23 K | $4.29 M |
| 12/26/2025 | $26.88 | $26.74 (-0.52%) | $26.88 | $26.72 | 37.44 K | $4.34 M |
| 12/24/2025 | $26.78 | $26.85 (0.26%) | $26.88 | $26.76 | 13.81 K | $4.36 M |
| 12/23/2025 | $26.77 | $26.79 (0.07%) | $26.83 | $26.71 | 39.94 K | $4.35 M |
| 12/22/2025 | $26.75 | $26.74 (-0.04%) | $26.83 | $26.70 | 13.30 K | $4.34 M |
| 12/19/2025 | $26.56 | $26.57 (0.04%) | $26.71 | $26.56 | 35.80 K | $4.31 M |
| 12/18/2025 | $26.58 | $26.66 (0.3%) | $26.96 | $26.58 | 22.74 K | $4.33 M |
| 12/17/2025 | $26.62 | $26.19 (-1.62%) | $26.62 | $26.19 | 19.01 K | $4.25 M |
| 12/16/2025 | $26.38 | $26.53 (0.57%) | $26.58 | $26.31 | 15.90 K | $4.30 M |
| 12/15/2025 | $26.46 | $26.43 (-0.11%) | $26.54 | $26.35 | 11.71 K | $4.29 M |
| 12/12/2025 | $26.24 | $26.29 (0.19%) | $26.34 | $26.21 | 22.50 K | $4.27 M |
| 12/11/2025 | $26.26 | $26.26 (0%) | $26.30 | $26.14 | 11.70 K | $4.26 M |
| 12/10/2025 | $26.03 | $26.25 (0.85%) | $26.25 | $25.97 | 16.01 K | $4.26 M |
| 12/09/2025 | $25.92 | $25.85 (-0.27%) | $25.96 | $25.85 | 6.70 K | $4.19 M |
| 12/08/2025 | $26.05 | $25.80 (-0.96%) | $26.09 | $25.78 | 13.20 K | $4.19 M |
| 12/05/2025 | $26.24 | $26.21 (-0.11%) | $26.28 | $26.19 | 11.91 K | $4.25 M |
| 12/04/2025 | $26.02 | $26.08 (0.23%) | $26.08 | $25.96 | 15.61 K | $4.23 M |
| 12/03/2025 | $26.12 | $26.21 (0.34%) | $26.26 | $26.12 | 9.91 K | $4.25 M |
| 12/02/2025 | $25.94 | $26.00 (0.23%) | $26.10 | $25.94 | 8.63 K | $4.22 M |
| 12/01/2025 | $26.04 | $25.98 (-0.23%) | $26.13 | $25.98 | 15.60 K | $4.21 M |
| 11/28/2025 | $25.80 | $25.98 (0.7%) | $25.98 | $25.80 | 6.25 K | $4.21 M |
| 11/26/2025 | $25.65 | $25.78 (0.51%) | $25.82 | $25.65 | 11.70 K | $4.18 M |
| 11/25/2025 | $25.46 | $25.62 (0.63%) | $25.62 | $25.46 | 10.80 K | $4.16 M |
| 11/24/2025 | $25.01 | $25.13 (0.48%) | $25.25 | $25.01 | 10.51 K | $4.08 M |
| 11/21/2025 | $24.35 | $24.66 (1.27%) | $24.86 | $24.26 | 31.30 K | $4.00 M |
| 11/20/2025 | $25.16 | $24.25 (-3.62%) | $25.18 | $24.25 | 93.41 K | $3.93 M |
| 11/19/2025 | $24.62 | $24.67 (0.2%) | $24.70 | $24.52 | 292.30 K | $4.00 M |
| 11/18/2025 | $24.87 | $24.68 (-0.76%) | $24.89 | $24.64 | 620.63 K | $4.00 M |
| 11/17/2025 | $25.43 | $25.29 (-0.55%) | $25.63 | $25.14 | 182.72 K | $4.10 M |
| 11/14/2025 | $25.74 | $25.49 (-0.97%) | $25.77 | $25.49 | 43.21 K | $4.14 M |
| 11/13/2025 | $26.18 | $25.65 (-2.02%) | $26.19 | $25.59 | 85.90 K | $4.16 M |
| 11/12/2025 | $26.56 | $26.36 (-0.75%) | $26.56 | $26.36 | 14.60 K | $4.27 M |
| 11/11/2025 | $26.63 | $26.64 (0.04%) | $26.67 | $26.51 | 31.82 K | $4.32 M |
| 11/10/2025 | $26.54 | $26.61 (0.26%) | $26.63 | $26.46 | 19.10 K | $4.32 M |
| 11/07/2025 | $26.02 | $26.22 (0.77%) | $26.29 | $25.83 | 41.94 K | $4.25 M |
| 11/06/2025 | $26.54 | $26.20 (-1.28%) | $26.59 | $26.11 | 65.50 K | $4.25 M |
| 11/05/2025 | $26.55 | $26.87 (1.21%) | $26.89 | $26.52 | 29.00 K | $4.36 M |
| 11/04/2025 | $26.81 | $26.57 (-0.9%) | $26.81 | $26.54 | 18.92 K | $4.31 M |
| 11/03/2025 | $27.19 | $27.07 (-0.44%) | $27.19 | $27.07 | 12.20 K | $4.39 M |
| 10/31/2025 | $26.73 | $26.64 (-0.34%) | $26.79 | $26.58 | 3.70 K | $4.32 M |
| 10/30/2025 | $25.90 | $25.60 (-1.16%) | $25.97 | $25.60 | 33.61 K | $4.15 M |
| 10/29/2025 | $26.40 | $26.24 (-0.61%) | $26.40 | $26.24 | 1.30 K | $4.26 M |
| 10/28/2025 | $26.40 | $26.39 (-0.04%) | $26.51 | $26.39 | 6.03 K | $4.28 M |
| 10/27/2025 | $26.27 | $26.31 (0.15%) | $26.40 | $26.27 | 1.80 K | $4.27 M |
| 10/24/2025 | $26.02 | $25.91 (-0.42%) | $26.02 | $25.91 | 1.56 K | $4.20 M |
| 10/23/2025 | $25.59 | $25.94 (1.37%) | $25.94 | $25.59 | 2.29 K | $4.21 M |
| 10/22/2025 | $25.73 | $25.74 (0.04%) | $25.82 | $25.66 | 3.20 K | $4.18 M |
| 10/21/2025 | $25.85 | $26.03 (0.7%) | $26.08 | $25.85 | 1.90 K | $4.22 M |
| 10/20/2025 | $25.54 | $25.67 (0.51%) | $25.67 | $25.54 | 2.10 K | $4.16 M |
| 10/17/2025 | $25.33 | $25.41 (0.32%) | $25.48 | $25.30 | 2.34 K | $4.16 M |
| 10/16/2025 | $25.56 | $25.25 (-1.21%) | $25.56 | $25.08 | 21.36 K | $4.14 M |
| 10/15/2025 | $25.68 | $25.47 (-0.82%) | $25.68 | $25.47 | 600 | $4.17 M |
| 10/14/2025 | $25.32 | $25.46 (0.55%) | $25.61 | $25.29 | 5.80 K | $4.17 M |
| 10/13/2025 | $25.42 | $25.51 (0.35%) | $25.51 | $25.40 | 2.94 K | $4.17 M |
| 10/10/2025 | $25.85 | $24.96 (-3.44%) | $25.85 | $24.96 | 352.90 K | $4.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
