VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.88
+0.31 (1.17%)
Nov 5, 2025, 4:00 PM EST - Market closed
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26.81 | 26.81 | 26.54 | 26.57 | 26.57 | -1.85% | 18,918 |
| Nov 3, 2025 | 27.19 | 27.19 | 27.07 | 27.07 | 27.07 | 1.60% | 12,152 |
| Oct 31, 2025 | 26.73 | 26.79 | 26.58 | 26.64 | 26.64 | 4.09% | 3,673 |
| Oct 30, 2025 | 25.90 | 25.97 | 25.60 | 25.60 | 25.60 | -2.46% | 33,606 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.24 | -0.58% | 1,277 |
| Oct 28, 2025 | 26.40 | 26.51 | 26.39 | 26.39 | 26.39 | 0.32% | 6,025 |
| Oct 27, 2025 | 26.27 | 26.40 | 26.27 | 26.31 | 26.31 | 1.54% | 1,756 |
| Oct 24, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.91 | -0.10% | 1,264 |
| Oct 23, 2025 | 25.59 | 25.94 | 25.59 | 25.94 | 25.94 | 0.75% | 2,185 |
| Oct 22, 2025 | 25.73 | 25.82 | 25.66 | 25.74 | 25.74 | -1.11% | 3,173 |
| Oct 21, 2025 | 25.85 | 26.08 | 25.85 | 26.03 | 26.03 | 1.39% | 1,866 |
| Oct 20, 2025 | 25.54 | 25.68 | 25.54 | 25.68 | 25.68 | 1.03% | 2,098 |
| Oct 17, 2025 | 25.33 | 25.48 | 25.30 | 25.41 | 25.41 | 0.66% | 2,340 |
| Oct 16, 2025 | 25.56 | 25.56 | 25.08 | 25.25 | 25.25 | -0.88% | 20,795 |
| Oct 15, 2025 | 25.68 | 25.68 | 25.47 | 25.47 | 25.47 | 0.05% | 564 |
| Oct 14, 2025 | 25.32 | 25.61 | 25.29 | 25.46 | 25.46 | -0.22% | 5,750 |
| Oct 13, 2025 | 25.42 | 25.51 | 25.40 | 25.51 | 25.51 | 2.22% | 2,939 |
| Oct 10, 2025 | 25.85 | 25.85 | 24.96 | 24.96 | 24.96 | -3.21% | 352,885 |
| Oct 9, 2025 | 25.58 | 25.79 | 25.56 | 25.79 | 25.79 | -0.23% | 69,744 |
| Oct 8, 2025 | 25.74 | 25.93 | 25.74 | 25.84 | 25.84 | 0.63% | 3,707 |
| Oct 7, 2025 | 25.88 | 25.88 | 25.68 | 25.68 | 25.68 | -1.50% | 7,523 |
| Oct 6, 2025 | 25.83 | 26.10 | 25.83 | 26.07 | 26.07 | 1.12% | 1,071 |
| Oct 3, 2025 | 25.93 | 25.93 | 25.79 | 25.79 | 25.79 | -0.88% | 358 |
| Oct 2, 2025 | 26.05 | 26.06 | 26.02 | 26.02 | 26.02 | -0.69% | 1,680 |
| Oct 1, 2025 | 26.05 | 26.28 | 26.05 | 26.20 | 26.20 | 0.63% | 3,448 |
| Sep 30, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 26.02 | -0.51% | 444 |
| Sep 29, 2025 | 26.10 | 26.17 | 26.04 | 26.17 | 26.15 | 0.54% | 962 |
| Sep 26, 2025 | 26.02 | 26.03 | 26.02 | 26.03 | 26.01 | 1.39% | 939 |
| Sep 25, 2025 | 25.79 | 25.80 | 25.60 | 25.67 | 25.66 | -1.59% | 65,934 |
| Sep 24, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.07 | 0.87% | 1,415 |
| Sep 23, 2025 | 26.07 | 26.07 | 25.84 | 25.86 | 25.85 | -1.51% | 37,292 |
| Sep 22, 2025 | 26.47 | 26.49 | 26.26 | 26.26 | 26.24 | -0.36% | 3,374 |
| Sep 19, 2025 | 26.43 | 26.43 | 26.35 | 26.35 | 26.34 | 0.36% | 2,065 |
| Sep 18, 2025 | 26.44 | 26.44 | 26.26 | 26.26 | 26.25 | -0.37% | 1,659 |
| Sep 17, 2025 | 26.31 | 26.36 | 26.31 | 26.36 | 26.34 | -0.44% | 734 |
| Sep 16, 2025 | 26.48 | 26.49 | 26.44 | 26.47 | 26.46 | 0.87% | 2,101 |
| Sep 15, 2025 | 26.47 | 26.47 | 26.25 | 26.25 | 26.23 | 1.08% | 545 |
| Sep 12, 2025 | 25.97 | 25.97 | 25.94 | 25.97 | 25.95 | 0.51% | 656 |
| Sep 11, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.82 | 1.71% | 240 |
| Sep 10, 2025 | 25.58 | 25.58 | 25.36 | 25.40 | 25.39 | -1.55% | 2,187 |
| Sep 9, 2025 | 25.69 | 25.83 | 25.69 | 25.80 | 25.79 | 0.10% | 317 |
| Sep 8, 2025 | 25.83 | 25.83 | 25.77 | 25.77 | 25.76 | 0.61% | 310 |
| Sep 5, 2025 | 25.83 | 25.83 | 25.62 | 25.62 | 25.61 | -0.18% | 346 |
| Sep 4, 2025 | 25.49 | 25.66 | 25.49 | 25.66 | 25.65 | 2.28% | 376 |
| Sep 3, 2025 | 25.06 | 25.21 | 25.06 | 25.09 | 25.08 | 0.40% | 1,874 |
| Sep 2, 2025 | 24.92 | 25.00 | 24.78 | 24.99 | 24.98 | -0.83% | 41,364 |
| Aug 29, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.19 | -1.19% | 742 |
| Aug 28, 2025 | 25.42 | 25.52 | 25.42 | 25.51 | 25.49 | 0.25% | 315 |
| Aug 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 0.09% | 242 |
| Aug 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 0.39% | 160 |