Daily trading records

VanEck Energy TruSector ETF Historical Stock Prices by Trading Day

Direct answer

Review 43 recent trading days for VanEck Energy TruSector ETF.

The verified trading-day record runs from July 8, 2026 through September 4, 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 Energy TruSector ETF email updates.

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

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

The chart connects verified session closes from July 8, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.19%

From the August 28, 2026 close of $29.4029 to $30.0477 on September 4, 2026.

20-session performance

+10.91%

From the August 7, 2026 close of $27.0929 to $30.0477 on September 4, 2026.

VanEck Energy TruSector ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.0477$30.0477$30.0477$30.047735-$0.3016 (-0.99%)
$30.3493$30.3493$30.3493$30.349320-$0.226 (-0.74%)
$30.39$30.5753$30.39$30.5753390+$0.1258 (+0.41%)
$30.4495$30.4495$30.4495$30.449526+$0.4198 (+1.40%)
$30.0297$30.0297$30.0297$30.029720+$0.6268 (+2.13%)
$29.39$29.4029$29.39$29.4029228+$0.1643 (+0.56%)
$29.04$29.2386$29.04$29.23861,977-$0.0857 (-0.29%)
$29.3243$29.3243$29.3243$29.324311+$0.0653 (+0.22%)
$29.259$29.259$29.259$29.25938-$0.4858 (-1.63%)
$29.83$29.83$29.7448$29.7448340-$0.2437 (-0.81%)
$30.04$30.04$29.9885$29.9885147-$0.0605 (-0.20%)
$30.41$30.41$30.049$30.0491,190+$0.1241 (+0.41%)
$30.08$30.08$29.9249$29.9249857-$0.0523 (-0.17%)
$29.86$29.9772$29.78$29.9772326+$0.5313 (+1.80%)
$29.42$29.4459$29.42$29.44591,162+$0.3451 (+1.19%)
$29.1008$29.1008$29.1008$29.10089+$0.3511 (+1.22%)
$28.7497$28.7497$28.7497$28.749711+$0.009 (+0.03%)
$28.7407$28.7407$28.7407$28.74079+$0.0778 (+0.27%)
$28.635$28.6629$28.635$28.6629592+$0.3163 (+1.12%)
$28.3466$28.3466$28.3466$28.346616+$1.2537 (+4.63%)
$27.07$27.28$27.07$27.0929208-$0.3092 (-1.13%)
$27.4021$27.4021$27.4021$27.402110+$0.4033 (+1.49%)
$26.99$27.07$26.99$26.9988214-$0.5831 (-2.11%)
$27.115$27.63$27.115$27.5819735-$0.1325 (-0.48%)
$27.7144$27.7144$27.7144$27.7144245-$0.3291 (-1.17%)
$27.67$28.0435$27.65$28.04351,156+$0.213 (+0.77%)
$27.8305$27.8305$27.8305$27.830548+$0.1319 (+0.48%)
$27.6986$27.6986$27.6986$27.69868+$0.5287 (+1.95%)
$27.16$27.1699$27.16$27.16991,606-$0.3255 (-1.18%)
$27.4954$27.4954$27.4954$27.49546-$0.5785 (-2.06%)
$28.0739$28.0739$28.0739$28.073962+$0.0815 (+0.29%)
$28.33$28.33$27.9924$27.9924533+$0.1317 (+0.47%)
$27.8607$27.8607$27.8607$27.860710+$0.3455 (+1.26%)
$27.5152$27.5152$27.5152$27.515210+$0.2847 (+1.05%)
$27.1601$27.2305$27.1601$27.2305453+$0.1378 (+0.51%)
$27.0927$27.0927$27.0927$27.092710+$0.3462 (+1.29%)
$26.7465$26.7465$26.7465$26.746523+$0.2662 (+1.01%)
$26.47$26.4803$26.314$26.4803486-$0.212 (-0.79%)
$26.6923$26.6923$26.6923$26.69237+$0.1054 (+0.40%)
$26.5869$26.5869$26.5869$26.58699+$0.806 (+3.13%)
$28.18$28.18$25.71$25.7809330+$0.1603 (+0.63%)
$25.6206$25.6206$25.6206$25.6206121-$0.4006 (-1.54%)
$25.96$26.15$25.9599$26.0212567No prior close

Verified data

Trading days shown
43
Coverage start
July 8, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

VanEck Energy TruSector ETF closed at $30.0477 on September 4, 2026.

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

The page shows 43 verified sessions from July 8, 2026 through September 4, 2026.

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

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

Does VanEck Energy 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 Energy TruSector ETF's daily prices?

Daily aggregate prices are provided by Polygon.