Daily trading records

VanEck Materials TruSector ETF Historical Stock Prices by Trading Day

Direct answer

Review 52 recent trading days for VanEck Materials TruSector ETF.

The verified trading-day record runs from July 8, 2026 through September 18, 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 Materials TruSector ETF email updates.

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

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

The chart connects verified session closes from July 8, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.81%

From the September 11, 2026 close of $25.1654 to $24.7103 on September 18, 2026.

20-session performance

-4.12%

From the August 20, 2026 close of $25.7714 to $24.7103 on September 18, 2026.

VanEck Materials TruSector ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.66$24.739$24.66$24.7103575-$0.2816 (-1.13%)
$25.04$25.06$24.92$24.9919854+$0.1654 (+0.67%)
$25.05$25.05$24.8265$24.8265378-$0.17 (-0.68%)
$24.9965$24.9965$24.9965$24.9965413+$0.0865 (+0.35%)
$24.95$24.95$24.91$24.91598-$0.2554 (-1.01%)
$25.25$25.289$25.1654$25.1654445+$0.1326 (+0.53%)
$25.03$25.06$25.03$25.0328476-$0.3928 (-1.54%)
$25.55$25.59$25.4256$25.4256954-$0.2187 (-0.85%)
$25.6443$25.6443$25.6443$25.6443320-$0.2226 (-0.86%)
$25.91$25.91$25.8669$25.8669845-$0.1034 (-0.40%)
$25.98$25.98$25.9703$25.9703312-$0.1064 (-0.41%)
$26.07$26.11$26.07$26.0767774+$0.4178 (+1.63%)
$25.71$25.73$25.6589$25.65891,016-$0.3655 (-1.40%)
$26.17$26.21$26.0244$26.0244720-$0.2202 (-0.84%)
$26.2446$26.2446$26.2446$26.244637-$0.0807 (-0.31%)
$26.3253$26.3253$26.3253$26.3253172-$0.189 (-0.71%)
$26.5143$26.5143$26.5143$26.5143152-$0.0074 (-0.03%)
$26.33$26.5217$26.33$26.5217277+$0.104 (+0.39%)
$26.4177$26.4177$26.4177$26.4177187+$0.073 (+0.28%)
$26.3447$26.3447$26.3447$26.344786+$0.5733 (+2.22%)
$26.05$26.05$25.7714$25.7714232-$0.0095 (-0.04%)
$25.7809$25.7809$25.7809$25.780913+$0.3985 (+1.57%)
$25.3824$25.3824$25.3824$25.382420-$0.2726 (-1.06%)
$25.655$25.655$25.655$25.65519-$0.0667 (-0.26%)
$25.71$25.7217$25.71$25.7217317+$0.1243 (+0.49%)
$25.72$25.75$25.5974$25.5974311-$0.1635 (-0.63%)
$25.97$25.97$25.7609$25.7609260-$0.3226 (-1.24%)
$26.0835$26.0835$26.0835$26.083550-$0.006 (-0.02%)
$25.85$26.0895$25.8499$26.0895212+$0.1653 (+0.64%)
$25.93$25.93$25.9183$25.9242862+$0.3909 (+1.53%)
$25.5333$25.5333$25.5333$25.533399-$0.2381 (-0.92%)
$25.7714$25.7714$25.7714$25.771412+$0.3927 (+1.55%)
$24.98$25.3787$24.98$25.3787863+$0.5109 (+2.05%)
$24.8678$24.8678$24.8678$24.8678124+$0.2128 (+0.86%)
$24.61$24.655$24.54$24.655724-$0.6016 (-2.38%)
$25.2566$25.2566$25.2566$25.2566139+$0.0575 (+0.23%)
$25.1991$25.1991$25.1991$25.199117-$0.3259 (-1.28%)
$25.525$25.525$25.525$25.5256+$0.465 (+1.86%)
$25.06$25.06$25.06$25.069+$0.0641 (+0.26%)
$24.9959$24.9959$24.9959$24.995917+$0.3656 (+1.48%)
$24.6303$24.6303$24.6303$24.630311-$0.2557 (-1.03%)
$24.886$24.886$24.886$24.8867+$0.36 (+1.47%)
$24.526$24.526$24.526$24.5266+$0.0635 (+0.26%)
$24.57$24.57$24.4625$24.4625826-$0.2388 (-0.97%)
$24.98$24.98$24.7013$24.7013279-$0.2012 (-0.81%)
$24.9025$24.9025$24.9025$24.902555+$0.1116 (+0.45%)
$24.7909$24.7909$24.7909$24.7909146-$0.1148 (-0.46%)
$25.05$25.05$24.9057$24.9057347+$0.0848 (+0.34%)
$24.8209$24.8209$24.8209$24.8209135-$0.2088 (-0.83%)
$25.0297$25.0297$25.0297$25.0297117+$0.2927 (+1.18%)
$24.737$24.737$24.737$24.73742+$0.0667 (+0.27%)
$25.01$25.01$24.6703$24.6703457No prior close

Verified data

Trading days shown
52
Coverage start
July 8, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

VanEck Materials TruSector ETF closed at $24.7103 on September 18, 2026.

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

The page shows 52 verified sessions from July 8, 2026 through September 18, 2026.

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

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

Does VanEck Materials 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 Materials TruSector ETF's daily prices?

Daily aggregate prices are provided by Polygon.