VanEck Communication Services TruSector ETF (TRUC)
NASDAQ: TRUC · Real-Time Price · USD
23.44
+0.77 (3.42%)
Nov 4, 2026, 2:52 PM EST - Market open
TRUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.18 | 23.64 | 23.18 | 23.44 | 23.44 | 3.42% | 11,355 |
| Nov 3, 2026 | 22.61 | 22.71 | 22.59 | 22.66 | 22.66 | 1.03% | 28,542 |
| Nov 2, 2026 | 22.71 | 22.73 | 22.41 | 22.43 | 22.43 | 0.02% | 1,407,491 |
| Oct 30, 2026 | 22.56 | 22.63 | 22.23 | 22.43 | 22.43 | -1.14% | 875,956 |
| Oct 29, 2026 | 22.73 | 22.84 | 22.54 | 22.68 | 22.68 | -4.12% | 1,801,010 |
| Oct 28, 2026 | 23.65 | 23.69 | 22.95 | 23.66 | 23.66 | -0.16% | 873,821 |
| Oct 27, 2026 | 23.73 | 23.82 | 23.70 | 23.70 | 23.70 | -0.07% | 17,891 |
| Oct 26, 2026 | 24.05 | 24.05 | 23.66 | 23.71 | 23.71 | -1.55% | 664,304 |
| Oct 23, 2026 | 24.27 | 24.31 | 24.07 | 24.09 | 24.09 | -1.49% | 475,580 |
| Oct 22, 2026 | 24.59 | 24.68 | 24.31 | 24.45 | 24.45 | -2.41% | 1,120,641 |
| Oct 21, 2026 | 24.93 | 25.16 | 24.93 | 25.05 | 25.05 | -0.98% | 16,590 |
| Oct 20, 2026 | 25.26 | 25.40 | 25.26 | 25.30 | 25.30 | -0.50% | 17,871 |
| Oct 19, 2026 | 25.37 | 25.53 | 25.37 | 25.43 | 25.43 | 0.05% | 23,135 |
| Oct 16, 2026 | 25.95 | 25.95 | 25.28 | 25.42 | 25.41 | -2.20% | 27,141 |
| Oct 15, 2026 | 25.91 | 26.02 | 25.88 | 25.99 | 25.99 | 1.16% | 20,159 |
| Oct 14, 2026 | 25.83 | 25.83 | 25.63 | 25.69 | 25.69 | -1.59% | 12,858 |
| Oct 13, 2026 | 26.10 | 26.21 | 26.09 | 26.10 | 26.10 | 0.81% | 6,252 |
| Oct 12, 2026 | 25.97 | 26.00 | 25.88 | 25.89 | 25.89 | 0.98% | 23,528 |
| Oct 9, 2026 | 25.82 | 25.82 | 25.64 | 25.64 | 25.64 | -0.81% | 13,554 |
| Oct 8, 2026 | 25.85 | 25.88 | 25.74 | 25.85 | 25.85 | 0.30% | 18,081 |
| Oct 7, 2026 | 25.56 | 25.81 | 25.56 | 25.78 | 25.78 | -0.17% | 11,921 |
| Oct 6, 2026 | 25.77 | 25.88 | 25.76 | 25.82 | 25.82 | 0.11% | 14,597 |
| Oct 5, 2026 | 25.68 | 25.85 | 25.68 | 25.79 | 25.79 | 1.14% | 28,889 |
| Oct 2, 2026 | 25.65 | 25.65 | 25.47 | 25.50 | 25.50 | 0.64% | 1,344,418 |
| Oct 1, 2026 | 25.78 | 25.78 | 25.33 | 25.34 | 25.34 | -1.22% | 57,528 |
| Sep 30, 2026 | 25.88 | 26.10 | 25.66 | 25.71 | 25.65 | -0.15% | 2,960 |
| Sep 29, 2026 | 25.65 | 25.74 | 25.55 | 25.74 | 25.69 | 0.34% | 21,245 |
| Sep 28, 2026 | 25.70 | 25.74 | 25.63 | 25.66 | 25.60 | -1.61% | 45,841 |
| Sep 25, 2026 | 26.10 | 26.10 | 26.04 | 26.07 | 26.02 | -0.84% | 4,823 |
| Sep 24, 2026 | 25.96 | 26.31 | 25.96 | 26.30 | 26.24 | 1.60% | 15,549 |
| Sep 23, 2026 | 26.09 | 26.12 | 25.88 | 25.88 | 25.83 | -1.35% | 23,367 |
| Sep 22, 2026 | 26.74 | 26.74 | 26.24 | 26.24 | 26.18 | -0.91% | 4,337 |
| Sep 21, 2026 | 25.98 | 26.58 | 25.98 | 26.48 | 26.42 | 3.91% | 12,556 |
| Sep 18, 2026 | 25.96 | 25.96 | 25.48 | 25.48 | 25.43 | -1.20% | 9,883 |
| Sep 17, 2026 | 25.73 | 25.82 | 25.71 | 25.79 | 25.74 | 0.06% | 8,591 |
| Sep 16, 2026 | 25.96 | 26.02 | 25.77 | 25.77 | 25.72 | -0.76% | 2,666 |
| Sep 15, 2026 | 26.04 | 26.04 | 25.95 | 25.97 | 25.92 | -0.97% | 2,688 |
| Sep 14, 2026 | 26.21 | 26.30 | 26.15 | 26.23 | 26.17 | 2.43% | 11,212 |
| Sep 11, 2026 | 25.63 | 25.73 | 25.60 | 25.60 | 25.55 | 1.19% | 5,608 |
| Sep 10, 2026 | 25.34 | 25.34 | 25.28 | 25.30 | 25.25 | 0.43% | 2,042 |
| Sep 9, 2026 | 25.25 | 25.27 | 25.12 | 25.19 | 25.14 | -0.45% | 32,774 |
| Sep 8, 2026 | 25.27 | 25.35 | 25.23 | 25.31 | 25.25 | -0.42% | 2,344 |
| Sep 4, 2026 | 25.38 | 25.49 | 25.38 | 25.42 | 25.36 | -1.06% | 16,683 |
| Sep 3, 2026 | 25.69 | 25.77 | 25.68 | 25.69 | 25.63 | 1.11% | 3,315 |
| Sep 2, 2026 | 25.13 | 25.51 | 25.13 | 25.41 | 25.35 | 1.37% | 14,851 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.00 | 25.06 | 25.01 | -0.62% | 60,610 |
| Aug 31, 2026 | 25.17 | 25.26 | 25.17 | 25.22 | 25.16 | -1.48% | 3,518 |
| Aug 28, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.54 | 1.49% | 645 |
| Aug 27, 2026 | 25.33 | 25.33 | 25.22 | 25.22 | 25.17 | -0.93% | 5,111 |
| Aug 26, 2026 | 25.50 | 25.52 | 25.43 | 25.46 | 25.40 | -0.64% | 2,613 |