5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
-0.64%
VanEck Technology TruSector ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $26.28 | $26.30 (0.09%) | $26.31 | $25.67 | 209.66 K | $13.74 M |
| 01/28/2026 | $26.87 | $26.84 (-0.11%) | $26.90 | $26.67 | 105.12 K | $14.02 M |
| 01/27/2026 | $26.59 | $26.66 (0.26%) | $26.79 | $26.51 | 80.80 K | $13.93 M |
| 01/26/2026 | $26.17 | $26.29 (0.46%) | $26.38 | $26.17 | 123.50 K | $13.73 M |
| 01/23/2026 | $25.86 | $26.07 (0.81%) | $26.15 | $25.79 | 113.20 K | $13.62 M |
| 01/22/2026 | $26.01 | $25.90 (-0.42%) | $26.01 | $25.83 | 114.10 K | $13.53 M |
| 01/21/2026 | $25.54 | $25.75 (0.82%) | $25.95 | $25.40 | 283.00 K | $13.45 M |
| 01/20/2026 | $25.75 | $25.47 (-1.09%) | $25.88 | $25.43 | 886.64 K | $13.30 M |
| 01/16/2026 | $26.32 | $26.28 (-0.15%) | $26.39 | $26.27 | 83.23 K | $13.73 M |
| 01/15/2026 | $26.46 | $26.24 (-0.83%) | $26.54 | $26.24 | 94.40 K | $13.71 M |
| 01/14/2026 | $26.26 | $26.12 (-0.53%) | $26.26 | $25.85 | 579.52 K | $13.64 M |
| 01/13/2026 | $26.52 | $26.50 (-0.08%) | $26.67 | $26.41 | 97.00 K | $13.84 M |
| 01/12/2026 | $26.50 | $26.56 (0.23%) | $26.69 | $26.45 | 142.60 K | $13.87 M |
| 01/09/2026 | $26.25 | $26.47 (0.84%) | $26.53 | $26.18 | 104.30 K | $13.83 M |
| 01/08/2026 | $26.50 | $26.21 (-1.09%) | $26.51 | $26.07 | 596.74 K | $13.69 M |
| 01/07/2026 | $26.55 | $26.60 (0.19%) | $26.80 | $26.55 | 104.51 K | $13.89 M |
| 01/06/2026 | $26.47 | $26.60 (0.49%) | $26.64 | $26.47 | 119.33 K | $13.89 M |
| 01/05/2026 | $26.62 | $26.41 (-0.79%) | $26.62 | $26.34 | 97.44 K | $13.79 M |
| 01/02/2026 | $26.88 | $26.45 (-1.6%) | $26.90 | $26.32 | 169.81 K | $13.82 M |
| 12/31/2025 | $26.68 | $26.47 (-0.79%) | $26.69 | $26.47 | 64.60 K | $13.83 M |
| 12/30/2025 | $26.72 | $26.69 (-0.11%) | $26.84 | $26.69 | 108.80 K | $13.94 M |
| 12/29/2025 | $26.69 | $26.75 (0.22%) | $26.78 | $26.64 | 62.72 K | $13.97 M |
| 12/26/2025 | $26.96 | $26.90 (-0.22%) | $27.00 | $26.90 | 113.10 K | $14.05 M |
| 12/24/2025 | $26.77 | $26.85 (0.3%) | $26.89 | $26.77 | 48.80 K | $14.02 M |
| 12/23/2025 | $26.59 | $26.78 (0.71%) | $26.80 | $26.59 | 108.20 K | $13.99 M |
| 12/22/2025 | $26.52 | $26.52 (0%) | $26.54 | $26.49 | 38.10 K | $13.85 M |
| 12/19/2025 | $26.25 | $26.41 (0.61%) | $26.44 | $26.24 | 98.31 K | $13.79 M |
| 12/18/2025 | $25.77 | $25.91 (0.54%) | $26.06 | $25.75 | 102.60 K | $13.53 M |
| 12/17/2025 | $26.01 | $25.55 (-1.77%) | $26.01 | $25.55 | 162.64 K | $13.35 M |
| 12/16/2025 | $26.05 | $26.13 (0.31%) | $26.17 | $25.85 | 126.90 K | $13.65 M |
| 12/15/2025 | $26.20 | $26.03 (-0.65%) | $26.23 | $26.01 | 288.83 K | $13.60 M |
| 12/12/2025 | $26.77 | $26.30 (-1.76%) | $26.77 | $26.21 | 207.41 K | $13.74 M |
| 12/11/2025 | $26.82 | $27.07 (0.93%) | $27.13 | $26.72 | 57.42 K | $14.14 M |
| 12/10/2025 | $27.09 | $27.24 (0.55%) | $27.28 | $27.04 | 54.30 K | $14.23 M |
| 12/09/2025 | $27.18 | $27.22 (0.15%) | $27.25 | $27.18 | 32.84 K | $14.22 M |
| 12/08/2025 | $27.12 | $27.14 (0.07%) | $27.27 | $27.05 | 40.25 K | $14.18 M |
| 12/05/2025 | $26.90 | $26.91 (0.04%) | $26.92 | $26.87 | 50.23 K | $14.06 M |
| 12/04/2025 | $26.63 | $26.78 (0.56%) | $26.80 | $26.63 | 46.31 K | $13.99 M |
| 12/03/2025 | $26.56 | $26.69 (0.49%) | $26.75 | $26.51 | 57.00 K | $13.94 M |
| 12/02/2025 | $26.66 | $26.79 (0.49%) | $26.89 | $26.66 | 28.61 K | $13.99 M |
| 12/01/2025 | $26.33 | $26.55 (0.84%) | $26.61 | $26.33 | 56.04 K | $13.87 M |
| 11/28/2025 | $26.38 | $26.52 (0.53%) | $26.52 | $26.38 | 21.73 K | $13.85 M |
| 11/26/2025 | $26.26 | $26.43 (0.65%) | $26.54 | $26.26 | 33.60 K | $13.81 M |
| 11/25/2025 | $25.67 | $26.09 (1.64%) | $26.10 | $25.67 | 42.83 K | $13.63 M |
| 11/24/2025 | $25.64 | $26.10 (1.79%) | $26.15 | $25.64 | 72.80 K | $13.63 M |
| 11/21/2025 | $25.11 | $25.43 (1.27%) | $25.82 | $25.11 | 1.85 M | $13.28 M |
| 11/20/2025 | $26.74 | $25.48 (-4.71%) | $26.78 | $25.44 | 646.33 K | $13.31 M |
| 11/19/2025 | $26.18 | $26.12 (-0.23%) | $26.18 | $25.92 | 86.61 K | $13.64 M |
| 11/18/2025 | $25.84 | $25.91 (0.27%) | $26.13 | $25.81 | 351.50 K | $13.53 M |
| 11/17/2025 | $26.48 | $26.31 (-0.64%) | $26.60 | $26.14 | 129.20 K | $13.74 M |
| 11/14/2025 | $26.53 | $26.70 (0.64%) | $26.89 | $26.53 | 49.13 K | $13.95 M |
| 11/13/2025 | $27.03 | $26.50 (-1.96%) | $27.03 | $26.41 | 184.90 K | $13.84 M |
| 11/12/2025 | $27.15 | $27.14 (-0.04%) | $27.15 | $26.96 | 28.35 K | $14.18 M |
| 11/11/2025 | $27.10 | $27.08 (-0.07%) | $27.22 | $26.95 | 88.23 K | $14.14 M |
| 11/10/2025 | $27.19 | $27.29 (0.37%) | $27.29 | $26.94 | 56.91 K | $14.25 M |
| 11/07/2025 | $26.22 | $26.55 (1.26%) | $26.55 | $26.01 | 268.75 K | $13.87 M |
| 11/06/2025 | $27.03 | $26.65 (-1.41%) | $27.03 | $26.57 | 427.43 K | $13.92 M |
| 11/05/2025 | $27.33 | $27.20 (-0.48%) | $27.48 | $27.20 | 86.40 K | $14.21 M |
| 11/04/2025 | $27.49 | $27.23 (-0.95%) | $27.53 | $27.21 | 284.03 K | $14.22 M |
| 11/03/2025 | $27.97 | $27.84 (-0.46%) | $27.99 | $27.84 | 36.20 K | $14.54 M |
| 10/31/2025 | $28.15 | $27.77 (-1.35%) | $28.15 | $27.77 | 5.43 K | $14.51 M |
| 10/30/2025 | $28.04 | $27.84 (-0.71%) | $28.04 | $27.79 | 46.41 K | $14.54 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.
