5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+1.56%
VanEck Consumer Disc TruSector ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $25.58 | $25.78 (0.78%) | $25.78 | $25.56 | 69.74 K | $4.16 M |
| 10/08/2025 | $25.74 | $25.84 (0.39%) | $25.93 | $25.74 | 3.71 K | $4.17 M |
| 10/07/2025 | $25.88 | $25.68 (-0.77%) | $25.88 | $25.68 | 14.59 K | $4.15 M |
| 10/06/2025 | $25.83 | $26.07 (0.93%) | $26.10 | $25.83 | 1.10 K | $4.21 M |
| 10/03/2025 | $25.93 | $25.78 (-0.58%) | $25.93 | $25.78 | 400 | $0 |
| 10/02/2025 | $26.05 | $26.02 (-0.12%) | $26.06 | $26.02 | 1.70 K | $0 |
| 10/01/2025 | $26.05 | $26.20 (0.58%) | $26.28 | $26.05 | 3.76 K | $0 |
| 09/30/2025 | $25.93 | $26.03 (0.39%) | $26.03 | $25.93 | 444 | $0 |
| 09/29/2025 | $26.10 | $26.17 (0.27%) | $26.17 | $26.04 | 1.00 K | $0 |
| 09/26/2025 | $26.02 | $26.03 (0.04%) | $26.03 | $26.02 | 939 | $0 |
| 09/25/2025 | $25.79 | $25.67 (-0.47%) | $25.80 | $25.60 | 65.93 K | $0 |
| 09/24/2025 | $26.09 | $26.09 (0%) | $26.09 | $26.09 | 1.42 K | $0 |
| 09/23/2025 | $26.07 | $25.86 (-0.81%) | $26.07 | $25.84 | 37.86 K | $0 |
| 09/22/2025 | $26.47 | $26.26 (-0.79%) | $26.49 | $26.26 | 3.40 K | $0 |
| 09/19/2025 | $26.43 | $26.35 (-0.3%) | $26.43 | $26.35 | 2.10 K | $0 |
| 09/18/2025 | $26.44 | $26.26 (-0.68%) | $26.44 | $26.26 | 1.76 K | $0 |
| 09/17/2025 | $26.31 | $26.36 (0.19%) | $26.36 | $26.31 | 834 | $0 |
| 09/16/2025 | $26.48 | $26.47 (-0.04%) | $26.49 | $26.44 | 2.10 K | $0 |
| 09/15/2025 | $26.47 | $26.25 (-0.83%) | $26.47 | $26.25 | 740 | $0 |
| 09/12/2025 | $25.97 | $25.96 (-0.04%) | $25.97 | $25.94 | 700 | $0 |
| 09/11/2025 | $25.78 | $25.83 (0.19%) | $25.83 | $25.78 | 240 | $0 |
| 09/10/2025 | $25.58 | $25.40 (-0.7%) | $25.58 | $25.36 | 2.56 K | $0 |
| 09/09/2025 | $25.69 | $25.80 (0.43%) | $25.83 | $25.69 | 317 | $0 |
| 09/08/2025 | $25.83 | $25.77 (-0.23%) | $25.83 | $25.77 | 310 | $0 |
| 09/05/2025 | $25.83 | $25.62 (-0.81%) | $25.83 | $25.62 | 346 | $0 |
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.
