5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+9.65%
VanEck Technology TruSector ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.63 | $26.78 (0.55%) | $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 | $13.93 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 |
| 10/29/2025 | $28.28 | $28.22 (-0.21%) | $28.33 | $28.20 | 13.70 K | $14.74 M |
| 10/28/2025 | $27.68 | $27.95 (0.98%) | $28.05 | $27.61 | 23.00 K | $14.60 M |
| 10/27/2025 | $27.40 | $27.49 (0.33%) | $27.49 | $27.33 | 3.84 K | $14.36 M |
| 10/24/2025 | $26.89 | $26.95 (0.22%) | $27.00 | $26.84 | 5.57 K | $14.08 M |
| 10/23/2025 | $26.48 | $26.52 (0.15%) | $26.52 | $26.48 | 3.20 K | $13.85 M |
| 10/22/2025 | $26.31 | $26.26 (-0.19%) | $26.33 | $26.00 | 60.20 K | $13.72 M |
| 10/21/2025 | $26.43 | $26.50 (0.26%) | $26.58 | $26.43 | 4.53 K | $13.84 M |
| 10/20/2025 | $26.64 | $26.53 (-0.41%) | $26.64 | $26.53 | 6.31 K | $13.86 M |
| 10/17/2025 | $25.97 | $26.23 (1%) | $26.26 | $25.97 | 3.60 K | $13.85 M |
| 10/16/2025 | $26.37 | $26.13 (-0.91%) | $26.37 | $26.01 | 5.72 K | $13.80 M |
| 10/15/2025 | $26.29 | $26.08 (-0.8%) | $26.30 | $25.89 | 8.60 K | $13.77 M |
| 10/14/2025 | $25.92 | $25.91 (-0.04%) | $26.13 | $25.86 | 98.40 K | $13.74 M |
| 10/13/2025 | $26.34 | $26.32 (-0.08%) | $26.38 | $26.32 | 22.90 K | $13.97 M |
| 10/10/2025 | $26.84 | $25.70 (-4.25%) | $26.84 | $25.70 | 344.90 K | $13.85 M |
| 10/09/2025 | $26.81 | $26.73 (-0.3%) | $26.81 | $26.67 | 2.10 K | $13.84 M |
| 10/08/2025 | $26.64 | $26.76 (0.45%) | $26.76 | $26.64 | 500 | $13.85 M |
| 10/07/2025 | $26.63 | $26.40 (-0.86%) | $26.65 | $26.28 | 8.23 K | $13.67 M |
| 10/06/2025 | $26.50 | $26.51 (0.04%) | $26.62 | $26.50 | 11.61 K | $13.72 M |
| 10/03/2025 | $26.42 | $26.36 (-0.23%) | $26.54 | $26.25 | 6.59 K | $0 |
| 10/02/2025 | $26.54 | $26.44 (-0.38%) | $26.54 | $26.38 | 8.30 K | $0 |
| 10/01/2025 | $26.23 | $26.32 (0.34%) | $26.32 | $26.22 | 8.64 K | $0 |
| 09/30/2025 | $26.11 | $26.14 (0.11%) | $26.14 | $26.11 | 548 | $0 |
| 09/29/2025 | $26.02 | $25.91 (-0.42%) | $26.08 | $25.91 | 3.09 K | $0 |
| 09/26/2025 | $25.66 | $25.80 (0.55%) | $25.81 | $25.61 | 3.61 K | $0 |
| 09/25/2025 | $25.71 | $25.73 (0.08%) | $25.77 | $25.70 | 42.74 K | $0 |
| 09/24/2025 | $25.79 | $25.73 (-0.23%) | $25.79 | $25.65 | 33.90 K | $0 |
| 09/23/2025 | $26.01 | $25.86 (-0.58%) | $26.01 | $25.83 | 6.62 K | $0 |
| 09/22/2025 | $25.74 | $26.16 (1.63%) | $26.16 | $25.74 | 3.24 K | $0 |
| 09/19/2025 | $25.55 | $25.71 (0.63%) | $25.71 | $25.53 | 5.10 K | $0 |
| 09/18/2025 | $25.38 | $25.46 (0.32%) | $25.47 | $25.38 | 15.50 K | $0 |
| 09/17/2025 | $25.09 | $25.13 (0.16%) | $25.13 | $24.97 | 9.63 K | $0 |
| 09/16/2025 | $25.38 | $25.25 (-0.51%) | $25.38 | $25.25 | 16.91 K | $0 |
| 09/15/2025 | $25.23 | $25.37 (0.55%) | $25.40 | $25.21 | 9.04 K | $0 |
| 09/12/2025 | $25.14 | $25.19 (0.2%) | $25.24 | $25.14 | 10.71 K | $0 |
| 09/11/2025 | $25.12 | $25.09 (-0.12%) | $25.16 | $25.04 | 8.71 K | $0 |
| 09/10/2025 | $25.09 | $25.02 (-0.28%) | $25.14 | $24.95 | 8.35 K | $0 |
| 09/09/2025 | $24.59 | $24.60 (0.04%) | $24.63 | $24.48 | 5.09 K | $0 |
| 09/08/2025 | $24.69 | $24.61 (-0.32%) | $24.71 | $24.61 | 21.11 K | $0 |
| 09/05/2025 | $24.47 | $24.42 (-0.2%) | $24.47 | $24.30 | 9.47 K | $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.
