VanEck Communication Services TruSector ETF (TRUC)
NASDAQ: TRUC · Real-Time Price · USD
27.16
-0.25 (-0.92%)
May 15, 2026, 4:00 PM EDT - Market closed
TRUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.17% | 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 | 27.05 | 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 | -0.22% | 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 |
| Apr 15, 2026 | 26.32 | 26.63 | 26.32 | 26.54 | 26.54 | 0.97% | 4,611 |
| Apr 14, 2026 | 26.28 | 26.28 | 26.26 | 26.28 | 26.28 | 2.37% | 447 |
| Apr 13, 2026 | 25.36 | 25.67 | 25.36 | 25.67 | 25.67 | 0.85% | 4,905 |
| Apr 10, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.45 | -0.23% | 1,517 |
| Apr 9, 2026 | 25.57 | 25.57 | 25.42 | 25.51 | 25.51 | 0.75% | 12,051 |
| Apr 8, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 2.70% | 1,282 |
| Apr 7, 2026 | 24.43 | 24.66 | 24.38 | 24.66 | 24.66 | 0.51% | 2,890 |
| Apr 6, 2026 | 24.61 | 24.61 | 24.50 | 24.53 | 24.53 | 0.32% | 2,918 |
| Apr 2, 2026 | 24.04 | 24.50 | 24.04 | 24.46 | 24.46 | 0.17% | 13,909 |
| Apr 1, 2026 | 24.41 | 24.53 | 24.41 | 24.42 | 24.42 | 1.08% | 10,495 |
| Mar 31, 2026 | 23.75 | 24.16 | 23.72 | 24.16 | 24.16 | 3.67% | 3,238 |
| Mar 30, 2026 | 23.36 | 23.44 | 23.22 | 23.30 | 23.30 | 0.55% | 11,269 |
| Mar 27, 2026 | 23.39 | 23.41 | 23.11 | 23.17 | 23.17 | -1.84% | 523,401 |
| Mar 26, 2026 | 24.12 | 24.12 | 23.49 | 23.61 | 23.61 | -3.05% | 1,705,427 |
| Mar 25, 2026 | 24.58 | 24.58 | 24.29 | 24.35 | 24.35 | 0.26% | 3,665 |
| Mar 24, 2026 | 24.54 | 24.64 | 24.29 | 24.29 | 24.29 | -1.84% | 424,568 |
| Mar 23, 2026 | 24.87 | 24.87 | 24.73 | 24.74 | 24.74 | 0.52% | 24,490 |
| Mar 20, 2026 | 24.68 | 24.68 | 24.43 | 24.61 | 24.61 | -1.20% | 756,026 |
| Mar 19, 2026 | 24.92 | 24.96 | 24.78 | 24.91 | 24.91 | -0.57% | 102,000 |
| Mar 18, 2026 | 25.28 | 25.28 | 25.03 | 25.05 | 25.05 | -1.32% | 3,384 |
| Mar 17, 2026 | 25.44 | 25.48 | 25.36 | 25.39 | 25.39 | 0.25% | 7,091 |
| Mar 16, 2026 | 25.38 | 25.38 | 25.20 | 25.33 | 25.33 | 0.94% | 5,073 |
| Mar 13, 2026 | 25.40 | 25.40 | 24.99 | 25.09 | 25.09 | -1.20% | 526,470 |
| Mar 12, 2026 | 25.50 | 25.51 | 25.39 | 25.40 | 25.40 | -1.21% | 29,010 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.65 | 25.71 | 25.71 | -0.19% | 6,909 |
| Mar 10, 2026 | 25.85 | 25.89 | 25.72 | 25.76 | 25.76 | 0.05% | 5,983 |
| Mar 9, 2026 | 25.43 | 25.74 | 25.41 | 25.74 | 25.74 | 0.72% | 33,505 |
| Mar 6, 2026 | 25.56 | 25.57 | 25.51 | 25.56 | 25.56 | -0.98% | 11,655 |