VanEck Communication Services TruSector ETF (TRUC)
NASDAQ: TRUC · Real-Time Price · USD
25.60
+0.11 (0.41%)
At close: Aug 10, 2026, 4:00 PM EDT
25.60
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
TRUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | - | - | 3 |
| Aug 7, 2026 | 25.41 | 25.56 | 25.41 | 25.49 | 25.49 | -0.01% | 1,852 |
| Aug 6, 2026 | 25.62 | 25.62 | 25.46 | 25.50 | 25.50 | -0.15% | 8,827 |
| Aug 5, 2026 | 25.34 | 25.53 | 25.34 | 25.53 | 25.53 | -1.72% | 27,371 |
| Aug 4, 2026 | 25.79 | 25.98 | 25.79 | 25.98 | 25.98 | 0.72% | 16,630 |
| Aug 3, 2026 | 25.69 | 25.91 | 25.69 | 25.80 | 25.80 | 3.47% | 10,407 |
| Jul 31, 2026 | 24.49 | 24.93 | 24.49 | 24.93 | 24.93 | 2.86% | 926 |
| Jul 30, 2026 | 24.00 | 24.24 | 24.00 | 24.24 | 24.24 | -2.37% | 137,435 |
| Jul 29, 2026 | 24.84 | 24.91 | 24.82 | 24.83 | 24.83 | -0.11% | 8,092 |
| Jul 28, 2026 | 24.89 | 24.92 | 24.82 | 24.85 | 24.85 | 1.80% | 16,203 |
| Jul 27, 2026 | 24.56 | 24.56 | 24.42 | 24.42 | 24.41 | 1.44% | 37,248 |
| Jul 24, 2026 | 24.15 | 24.22 | 24.06 | 24.07 | 24.07 | 0.46% | 39,854 |
| Jul 23, 2026 | 24.17 | 24.22 | 23.91 | 23.96 | 23.96 | -4.33% | 1,243,195 |
| Jul 22, 2026 | 25.29 | 25.31 | 25.01 | 25.04 | 25.04 | -1.03% | 30,917 |
| Jul 21, 2026 | 25.37 | 25.42 | 25.26 | 25.30 | 25.30 | -0.64% | 10,239 |
| Jul 20, 2026 | 25.58 | 25.71 | 25.47 | 25.47 | 25.47 | 0.36% | 14,942 |
| Jul 17, 2026 | 25.28 | 25.44 | 25.27 | 25.38 | 25.38 | -1.89% | 159,527 |
| Jul 16, 2026 | 26.41 | 26.41 | 25.86 | 25.86 | 25.86 | -1.73% | 2,496 |
| Jul 15, 2026 | 26.33 | 26.34 | 26.24 | 26.32 | 26.32 | 2.17% | 1,382 |
| Jul 14, 2026 | 25.64 | 25.77 | 25.64 | 25.76 | 25.76 | 0.46% | 1,275 |
| Jul 13, 2026 | 25.74 | 25.78 | 25.63 | 25.64 | 25.64 | -0.48% | 2,244 |
| Jul 10, 2026 | 25.66 | 25.76 | 25.64 | 25.76 | 25.76 | 0.98% | 1,480 |
| Jul 9, 2026 | 25.10 | 25.52 | 25.10 | 25.52 | 25.52 | 0.70% | 1,826 |
| Jul 8, 2026 | 25.41 | 25.43 | 25.30 | 25.34 | 25.34 | -1.39% | 21,071 |
| Jul 7, 2026 | 25.92 | 25.92 | 25.70 | 25.70 | 25.70 | 0.66% | 2,230 |
| Jul 6, 2026 | 25.41 | 25.59 | 25.14 | 25.53 | 25.53 | 0.95% | 9,960 |
| Jul 2, 2026 | 25.30 | 25.34 | 25.03 | 25.29 | 25.29 | -0.48% | 4,379 |
| Jul 1, 2026 | 25.31 | 25.51 | 25.17 | 25.41 | 25.41 | 2.59% | 4,674 |
| Jun 30, 2026 | 24.73 | 24.82 | 24.63 | 24.82 | 24.76 | -0.16% | 1,715 |
| Jun 29, 2026 | 24.64 | 24.93 | 24.64 | 24.86 | 24.81 | 2.42% | 7,510 |
| Jun 26, 2026 | 24.31 | 24.56 | 24.28 | 24.28 | 24.22 | 0.04% | 85,742 |
| Jun 25, 2026 | 24.38 | 24.39 | 24.19 | 24.27 | 24.21 | -0.92% | 24,284 |
| Jun 24, 2026 | 24.83 | 24.83 | 24.42 | 24.49 | 24.43 | -0.77% | 9,339 |
| Jun 23, 2026 | 24.74 | 24.77 | 24.63 | 24.68 | 24.62 | 0.20% | 10,845 |
| Jun 22, 2026 | 25.02 | 25.06 | 24.48 | 24.63 | 24.57 | -3.49% | 607,001 |
| Jun 18, 2026 | 25.47 | 25.58 | 25.30 | 25.52 | 25.46 | 0.93% | 30,108 |
| Jun 17, 2026 | 25.79 | 25.79 | 25.27 | 25.29 | 25.23 | -2.92% | 90,449 |
| Jun 16, 2026 | 25.98 | 26.05 | 25.84 | 26.05 | 25.99 | 0.51% | 4,180 |
| Jun 15, 2026 | 25.81 | 26.11 | 25.81 | 25.92 | 25.86 | 1.38% | 5,878 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.57 | 25.57 | 25.51 | -0.28% | 2,183 |
| Jun 11, 2026 | 25.40 | 25.67 | 25.17 | 25.64 | 25.58 | 0.75% | 7,356 |
| Jun 10, 2026 | 25.79 | 25.81 | 25.45 | 25.45 | 25.39 | -1.07% | 105,464 |
| Jun 9, 2026 | 25.92 | 25.92 | 25.52 | 25.72 | 25.66 | 0.18% | 86,581 |
| Jun 8, 2026 | 25.77 | 25.77 | 25.60 | 25.67 | 25.61 | -0.74% | 182,815 |
| Jun 5, 2026 | 26.03 | 26.09 | 25.68 | 25.86 | 25.80 | -1.50% | 142,586 |
| Jun 4, 2026 | 25.91 | 26.33 | 25.91 | 26.26 | 26.20 | 1.65% | 2,247 |
| Jun 3, 2026 | 25.95 | 26.04 | 25.75 | 25.83 | 25.77 | -0.64% | 334,252 |
| Jun 2, 2026 | 26.03 | 26.32 | 26.00 | 26.00 | 25.94 | -2.29% | 685,250 |
| Jun 1, 2026 | 26.67 | 26.72 | 26.61 | 26.61 | 26.54 | -0.83% | 40,916 |
| May 29, 2026 | 26.83 | 26.89 | 26.78 | 26.83 | 26.77 | -1.26% | 988 |