Daily trading records

VanEck Consumer Discretionary TruSector ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for VanEck Consumer Discretionary TruSector ETF.

The verified trading-day record runs from June 16, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free VanEck Consumer Discretionary TruSector ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review VanEck Consumer Discretionary TruSector ETF's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.25%

From the September 2, 2026 close of $25.6278 to $25.05 on September 10, 2026.

20-session performance

-4.93%

From the August 12, 2026 close of $26.3494 to $25.05 on September 10, 2026.

60-session performance

-4.31%

From the June 15, 2026 close of $26.178 to $25.05 on September 10, 2026.

VanEck Consumer Discretionary TruSector ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.94$25.05$24.94$25.05207-$0.2057 (-0.81%)
$25.32$25.3499$25.195$25.2557100,401-$0.3437 (-1.34%)
$25.595$25.65$25.52$25.599444,655-$0.1268 (-0.49%)
$25.60$25.77$25.595$25.726234,098-$0.3226 (-1.24%)
$25.94$26.16$25.91$26.048827,763+$0.421 (+1.64%)
$25.60$25.66$25.59$25.627841,449+$0.0633 (+0.25%)
$25.68$25.7795$25.53$25.5645188,080-$0.5386 (-2.06%)
$26.05$26.1799$25.95$26.103134,859-$0.1419 (-0.54%)
$26.03$26.33$26.03$26.24515,502+$0.4105 (+1.59%)
$25.915$25.97$25.78$25.8345135,342-$0.2727 (-1.04%)
$26.125$26.20$26.00$26.107223,232-$0.1581 (-0.60%)
$26.275$26.36$26.235$26.265319,868-$0.0905 (-0.34%)
$26.40$26.46$26.28$26.355811,956+$0.0897 (+0.34%)
$26.04$26.345$26.03$26.266123,673+$0.2523 (+0.97%)
$26.06$26.14$25.98$26.013822,151-$0.4625 (-1.75%)
$26.15$26.52$26.10$26.476344,433+$0.5376 (+2.07%)
$25.90$26.1739$25.90$25.938719,210-$0.0839 (-0.32%)
$26.18$26.18$25.92$26.022695,152-$0.292 (-1.11%)
$26.38$26.409$26.3146$26.314616,602-$0.0923 (-0.35%)
$26.46$26.47$26.355$26.406926,214+$0.0575 (+0.22%)
$26.63$26.63$26.34$26.349438,715-$0.3459 (-1.30%)
$26.74$26.77$26.6953$26.695311,738-$0.2121 (-0.79%)
$26.75$26.97$26.72$26.907420,202+$0.0517 (+0.19%)
$26.98$26.98$26.80$26.855717,410+$0.377 (+1.42%)
$26.57$26.60$26.41$26.478721,095-$0.1098 (-0.41%)
$26.87$26.87$26.44$26.588514,563-$0.0851 (-0.32%)
$26.56$26.75$26.45$26.673611,444-$0.115 (-0.43%)
$26.51$26.8799$26.51$26.788614,475+$0.6563 (+2.51%)
$25.79$26.16$25.79$26.132315,927+$1.5197 (+6.17%)
$24.46$24.80$24.46$24.612621,987+$0.401 (+1.66%)
$24.34$24.75$24.18$24.211632,279-$0.3025 (-1.23%)
$24.33$24.54$24.33$24.514155,428+$0.2428 (+1.00%)
$24.30$24.31$24.21$24.2713125,674+$0.1833 (+0.76%)
$24.12$24.20$23.95$24.088100,886+$0.013 (+0.05%)
$24.21$24.21$23.9511$24.0751,279,362-$1.2981 (-5.12%)
$25.41$25.45$25.28$25.373180,669-$0.1989 (-0.78%)
$25.535$25.64$25.48$25.57229,259-$0.001 (-0.00%)
$25.785$25.80$25.52$25.57389,763-$0.125 (-0.49%)
$25.81$25.93$25.63$25.69840,030-$0.3848 (-1.48%)
$26.18$26.38$26.0828$26.082822,550-$0.0737 (-0.28%)
$26.06$26.33$26.06$26.156514,602+$0.32 (+1.24%)
$25.78$25.85$25.64$25.836528,402+$0.0294 (+0.11%)
$25.97$26.05$25.8071$25.807127,174-$0.2061 (-0.79%)
$26.17$26.21$26.0132$26.013218,001+$0.0357 (+0.14%)
$25.44$26.00$25.43$25.977530,048+$0.3348 (+1.31%)
$25.80$25.80$25.46$25.642774,656-$0.3964 (-1.52%)
$26.35$26.35$25.985$26.039141,796-$0.1047 (-0.40%)
$26.03$26.22$25.815$26.143821,999+$0.2289 (+0.88%)
$26.22$26.22$25.84$25.914920,874-$0.2142 (-0.82%)
$25.97$26.33$25.94$26.129123,937+$0.1737 (+0.67%)
$25.83$26.02$25.83$25.955413,831+$0.0316 (+0.12%)
$25.47$26.00$25.47$25.923821,407+$0.6912 (+2.74%)
$24.82$25.38$24.82$25.232642,318+$0.4152 (+1.67%)
$25.10$25.18$24.8174$24.817423,942-$0.4729 (-1.87%)
$25.15$25.75$25.15$25.290310,967+$0.1861 (+0.74%)
$25.06$25.27$25.05$25.104267,079-$0.2032 (-0.80%)
$25.67$25.78$25.3074$25.307446,855-$0.6199 (-2.39%)
$25.62$25.99$25.52$25.927337,511+$0.4744 (+1.86%)
$26.03$26.05$25.40$25.452935,146-$0.7176 (-2.74%)
$26.25$26.34$26.1705$26.170523,862-$0.0075 (-0.03%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the VanEck Consumer Discretionary TruSector ETF company profile.Review VanEck Consumer Discretionary TruSector ETF valuation and profitability metrics.

Read the frequently asked questions.

What is VanEck Consumer Discretionary TruSector ETF's latest verified closing price?

VanEck Consumer Discretionary TruSector ETF closed at $25.05 on September 10, 2026.

What period does VanEck Consumer Discretionary TruSector ETF's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 10, 2026.

What data is included in VanEck Consumer Discretionary TruSector ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does VanEck Consumer Discretionary TruSector ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for VanEck Consumer Discretionary TruSector ETF's daily prices?

Daily aggregate prices are provided by Polygon.