Daily trading records

VanEck Utilities TruSector ETF Historical Stock Prices by Trading Day

Direct answer

Review 57 recent trading days for VanEck Utilities TruSector ETF.

The verified trading-day record runs from July 8, 2026 through September 25, 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 Utilities TruSector ETF email updates.

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

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

The chart connects verified session closes from July 8, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.10%

From the September 18, 2026 close of $22.4709 to $21.7741 on September 25, 2026.

20-session performance

-7.72%

From the August 27, 2026 close of $23.5952 to $21.7741 on September 25, 2026.

VanEck Utilities TruSector ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.69$21.7741$21.6899$21.77411,038+$0.0836 (+0.39%)
$21.6905$21.6905$21.6905$21.690573-$0.209 (-0.95%)
$21.8995$21.8995$21.8995$21.8995159-$0.4187 (-1.88%)
$22.43$22.43$22.3182$22.3182269-$0.059 (-0.26%)
$22.46$22.48$22.37$22.37721,574-$0.0937 (-0.42%)
$22.56$22.56$22.4709$22.47091,029-$0.3149 (-1.38%)
$22.645$22.81$22.63$22.7858912+$0.1902 (+0.84%)
$22.71$22.72$22.5956$22.5956817+$0.0078 (+0.03%)
$22.70$22.719$22.5878$22.5878523-$0.2727 (-1.19%)
$22.93$22.93$22.8605$22.86051,630-$0.3219 (-1.39%)
$23.1824$23.1824$23.1824$23.182455-$0.0909 (-0.39%)
$23.2733$23.2733$23.2733$23.273311-$0.2201 (-0.94%)
$23.4934$23.4934$23.4934$23.493419-$0.2786 (-1.17%)
$23.772$23.772$23.772$23.77253+$0.2431 (+1.03%)
$23.55$23.55$23.5289$23.5289237+$0.0295 (+0.13%)
$23.4994$23.4994$23.4994$23.4994126+$0.1847 (+0.79%)
$23.10$23.3147$23.0999$23.3147330+$0.0524 (+0.23%)
$23.2623$23.2623$23.2623$23.262319+$0.1507 (+0.65%)
$23.1116$23.1116$23.1116$23.111635-$0.2588 (-1.11%)
$23.45$23.45$23.3704$23.3704359-$0.2248 (-0.95%)
$23.5952$23.5952$23.5952$23.595231-$0.1977 (-0.83%)
$23.7804$23.7929$23.7804$23.7929356+$0.1124 (+0.47%)
$23.6805$23.6805$23.6805$23.680523+$0.0521 (+0.22%)
$23.6284$23.6284$23.6284$23.628460+$0.2391 (+1.02%)
$23.3893$23.3893$23.3893$23.3893139-$0.5353 (-2.24%)
$23.9246$23.9246$23.9246$23.924660-$0.1322 (-0.55%)
$24.07$24.07$24.0568$24.0568284-$0.019 (-0.08%)
$24.0758$24.0758$24.0758$24.075820-$0.0753 (-0.31%)
$24.1511$24.1511$24.1511$24.151126-$0.0594 (-0.25%)
$24.2105$24.2105$24.2105$24.210512+$0.1442 (+0.60%)
$24.0663$24.0663$24.0663$24.066313+$0.1298 (+0.54%)
$23.9365$23.9365$23.9365$23.936593+$0.1063 (+0.45%)
$23.8302$23.8302$23.8302$23.830275+$0.2691 (+1.14%)
$23.5611$23.5611$23.5611$23.561171-$0.2825 (-1.18%)
$23.8436$23.8436$23.8436$23.843646+$0.1542 (+0.65%)
$23.6894$23.6894$23.6894$23.68949-$0.1857 (-0.78%)
$23.8751$23.8751$23.8751$23.8751119-$0.2563 (-1.06%)
$24.1314$24.1314$24.1314$24.131412-$0.128 (-0.53%)
$24.2594$24.2594$24.2594$24.259433-$0.012 (-0.05%)
$24.2714$24.2714$24.2714$24.27146-$0.1385 (-0.57%)
$24.4099$24.4099$24.4099$24.409975-$0.1472 (-0.60%)
$24.5571$24.5571$24.5571$24.557128-$0.3378 (-1.36%)
$25.17$25.17$24.8949$24.8949119-$0.0601 (-0.24%)
$25.02$25.02$24.955$24.955111-$0.3419 (-1.35%)
$25.2969$25.2969$25.2969$25.29697+$0.0394 (+0.16%)
$25.2575$25.2575$25.2575$25.257521+$0.1286 (+0.51%)
$25.05$25.1289$25.05$25.1289264+$0.5873 (+2.39%)
$24.5416$24.5416$24.5416$24.541610-$0.0233 (-0.09%)
$24.52$24.5649$24.52$24.5649155-$0.1217 (-0.49%)
$25.18$25.1801$24.6866$24.6866840-$0.1614 (-0.65%)
$24.88$24.88$24.848$24.848535+$0.1258 (+0.51%)
$24.7222$24.7222$24.7222$24.722210-$0.2625 (-1.05%)
$24.9847$24.9847$24.9847$24.984710+$0.0094 (+0.04%)
$24.9753$24.9753$24.9753$24.975311+$0.1577 (+0.64%)
$24.8176$24.8176$24.8176$24.817628+$0.1561 (+0.63%)
$24.6615$24.6615$24.6615$24.661525-$0.1277 (-0.52%)
$24.93$24.93$24.7892$24.7892253No prior close

Verified data

Trading days shown
57
Coverage start
July 8, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

VanEck Utilities TruSector ETF closed at $21.7741 on September 25, 2026.

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

The page shows 57 verified sessions from July 8, 2026 through September 25, 2026.

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

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

Does VanEck Utilities 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 Utilities TruSector ETF's daily prices?

Daily aggregate prices are provided by Polygon.