VanEck Communication Services TruSector ETF (TRUC)
NASDAQ: TRUC · Real-Time Price · USD
24.27
+0.01 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TRUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.31 | 24.56 | 24.28 | 24.28 | 24.27 | 0.04% | 85,742 |
| Jun 25, 2026 | 24.38 | 24.39 | 24.19 | 24.27 | 24.26 | -0.92% | 24,284 |
| Jun 24, 2026 | 24.83 | 24.83 | 24.42 | 24.49 | 24.49 | -0.77% | 9,339 |
| Jun 23, 2026 | 24.74 | 24.77 | 24.63 | 24.68 | 24.68 | 0.20% | 10,845 |
| Jun 22, 2026 | 25.02 | 25.06 | 24.48 | 24.63 | 24.63 | -3.49% | 607,001 |
| Jun 18, 2026 | 25.47 | 25.58 | 25.30 | 25.52 | 25.52 | 0.93% | 30,108 |
| Jun 17, 2026 | 25.79 | 25.79 | 25.27 | 25.29 | 25.29 | -2.92% | 90,449 |
| Jun 16, 2026 | 25.98 | 26.05 | 25.84 | 26.05 | 26.05 | 0.51% | 4,180 |
| Jun 15, 2026 | 25.81 | 26.11 | 25.81 | 25.92 | 25.92 | 1.38% | 5,878 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.57 | 25.57 | 25.57 | -0.28% | 2,183 |
| Jun 11, 2026 | 25.40 | 25.67 | 25.17 | 25.64 | 25.64 | 0.75% | 7,356 |
| Jun 10, 2026 | 25.79 | 25.81 | 25.45 | 25.45 | 25.44 | -1.07% | 105,464 |
| Jun 9, 2026 | 25.92 | 25.92 | 25.52 | 25.72 | 25.72 | 0.18% | 86,581 |
| Jun 8, 2026 | 25.77 | 25.77 | 25.60 | 25.67 | 25.67 | -0.74% | 182,815 |
| Jun 5, 2026 | 26.03 | 26.09 | 25.68 | 25.86 | 25.86 | -1.50% | 142,586 |
| Jun 4, 2026 | 25.91 | 26.33 | 25.91 | 26.26 | 26.26 | 1.65% | 2,247 |
| Jun 3, 2026 | 25.95 | 26.04 | 25.75 | 25.83 | 25.83 | -0.64% | 334,252 |
| Jun 2, 2026 | 26.03 | 26.32 | 26.00 | 26.00 | 26.00 | -2.29% | 685,250 |
| Jun 1, 2026 | 26.67 | 26.72 | 26.61 | 26.61 | 26.61 | -0.83% | 40,916 |
| May 29, 2026 | 26.83 | 26.89 | 26.78 | 26.83 | 26.83 | -1.26% | 988 |
| May 28, 2026 | 27.18 | 27.19 | 27.12 | 27.17 | 27.17 | 0.22% | 7,326 |
| May 27, 2026 | 27.18 | 27.18 | 27.08 | 27.11 | 27.11 | 0.75% | 1,877 |
| May 26, 2026 | 26.77 | 26.91 | 26.70 | 26.91 | 26.91 | 0.43% | 10,973 |
| May 22, 2026 | 26.93 | 26.99 | 26.79 | 26.79 | 26.79 | -0.60% | 3,277 |
| May 21, 2026 | 26.79 | 27.15 | 26.79 | 26.96 | 26.96 | -0.07% | 4,417 |
| May 20, 2026 | 26.75 | 26.98 | 26.74 | 26.98 | 26.98 | 0.23% | 8,630 |
| May 19, 2026 | 27.03 | 27.09 | 26.88 | 26.92 | 26.91 | -1.35% | 158,213 |
| May 18, 2026 | 27.56 | 27.56 | 27.24 | 27.28 | 27.28 | 0.46% | 1,393 |
| May 15, 2026 | 27.21 | 27.29 | 27.16 | 27.16 | 27.16 | -0.92% | 1,945 |
| May 14, 2026 | 27.42 | 27.48 | 27.38 | 27.41 | 27.41 | 0.01% | 5,564 |
| May 13, 2026 | 27.20 | 27.49 | 27.20 | 27.41 | 27.41 | 1.77% | 5,277 |
| May 12, 2026 | 26.81 | 26.93 | 26.77 | 26.93 | 26.93 | 0.18% | 5,227 |
| May 11, 2026 | 27.12 | 27.12 | 26.88 | 26.88 | 26.88 | -1.73% | 3,343 |
| May 8, 2026 | 27.39 | 27.39 | 27.35 | 27.36 | 27.36 | -0.18% | 1,480 |
| May 7, 2026 | 27.42 | 27.55 | 27.27 | 27.40 | 27.40 | 0.03% | 3,381 |
| May 6, 2026 | 27.39 | 27.44 | 27.31 | 27.40 | 27.40 | 1.95% | 4,541 |
| May 5, 2026 | 26.86 | 26.89 | 26.81 | 26.87 | 26.87 | -0.11% | 7,865 |
| May 4, 2026 | 26.97 | 27.01 | 26.90 | 26.90 | 26.90 | -0.53% | 6,266 |
| May 1, 2026 | 27.04 | 27.06 | 26.95 | 27.05 | 27.04 | 0.06% | 1,608 |
| Apr 30, 2026 | 26.63 | 27.05 | 26.63 | 27.03 | 27.03 | 2.54% | 2,403 |
| Apr 29, 2026 | 26.53 | 26.53 | 26.34 | 26.36 | 26.36 | -0.31% | 657 |
| Apr 28, 2026 | 26.42 | 26.45 | 26.42 | 26.44 | 26.44 | -0.21% | 3,340 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 0.58% | 479 |
| Apr 24, 2026 | 26.38 | 26.38 | 26.34 | 26.34 | 26.34 | -0.24% | 3,327 |
| Apr 23, 2026 | 26.42 | 26.46 | 26.34 | 26.41 | 26.41 | -0.52% | 4,692 |
| Apr 22, 2026 | 26.50 | 26.55 | 26.42 | 26.55 | 26.55 | 1.07% | 5,168 |
| Apr 21, 2026 | 26.57 | 26.57 | 26.27 | 26.27 | 26.27 | -1.27% | 2,246 |
| Apr 20, 2026 | 26.69 | 26.69 | 26.61 | 26.61 | 26.61 | -0.90% | 4,616 |
| Apr 17, 2026 | 26.74 | 26.85 | 26.73 | 26.85 | 26.85 | 0.40% | 7,888 |
| Apr 16, 2026 | 26.69 | 26.74 | 26.67 | 26.74 | 26.74 | 0.78% | 1,081 |