VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.91
-0.12 (-0.43%)
Jan 9, 2026, 10:05 AM EST - Market open
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.58 | 27.06 | 26.58 | 27.03 | 27.03 | 1.67% | 39,849 |
| Jan 7, 2026 | 26.64 | 26.86 | 26.59 | 26.59 | 26.59 | -0.06% | 37,372 |
| Jan 6, 2026 | 26.27 | 26.63 | 26.27 | 26.60 | 26.60 | 1.00% | 22,002 |
| Jan 5, 2026 | 26.17 | 26.49 | 26.17 | 26.34 | 26.34 | 1.96% | 20,267 |
| Jan 2, 2026 | 26.27 | 26.27 | 25.74 | 25.83 | 25.83 | -1.28% | 155,307 |
| Dec 31, 2025 | 26.35 | 26.35 | 26.17 | 26.17 | 26.17 | -0.81% | 78,716 |
| Dec 30, 2025 | 26.36 | 26.44 | 26.36 | 26.38 | 26.38 | -0.25% | 31,193 |
| Dec 29, 2025 | 26.56 | 26.57 | 26.45 | 26.45 | 26.45 | -1.10% | 16,227 |
| Dec 26, 2025 | 26.88 | 26.88 | 26.72 | 26.74 | 26.71 | -0.42% | 37,438 |
| Dec 24, 2025 | 26.78 | 26.88 | 26.76 | 26.85 | 26.82 | 0.24% | 13,808 |
| Dec 23, 2025 | 26.77 | 26.83 | 26.71 | 26.79 | 26.76 | 0.19% | 39,939 |
| Dec 22, 2025 | 26.75 | 26.83 | 26.70 | 26.74 | 26.70 | 0.64% | 13,251 |
| Dec 19, 2025 | 26.56 | 26.71 | 26.56 | 26.57 | 26.54 | -0.34% | 35,773 |
| Dec 18, 2025 | 26.58 | 26.96 | 26.58 | 26.66 | 26.63 | 1.78% | 22,740 |
| Dec 17, 2025 | 26.62 | 26.62 | 26.19 | 26.19 | 26.16 | -1.27% | 19,009 |
| Dec 16, 2025 | 26.38 | 26.58 | 26.31 | 26.53 | 26.50 | 0.38% | 15,872 |
| Dec 15, 2025 | 26.46 | 26.54 | 26.35 | 26.43 | 26.40 | 0.52% | 11,710 |
| Dec 12, 2025 | 26.24 | 26.34 | 26.21 | 26.29 | 26.26 | 0.11% | 22,461 |
| Dec 11, 2025 | 26.26 | 26.30 | 26.14 | 26.26 | 26.23 | 0.04% | 11,664 |
| Dec 10, 2025 | 26.03 | 26.25 | 25.97 | 26.25 | 26.22 | 1.56% | 16,003 |
| Dec 9, 2025 | 25.92 | 25.96 | 25.85 | 25.85 | 25.82 | 0.19% | 6,704 |
| Dec 8, 2025 | 26.05 | 26.09 | 25.78 | 25.80 | 25.77 | -1.58% | 13,179 |
| Dec 5, 2025 | 26.24 | 26.28 | 26.19 | 26.21 | 26.18 | 0.51% | 11,910 |
| Dec 4, 2025 | 26.02 | 26.08 | 25.96 | 26.08 | 26.05 | -0.51% | 15,612 |
| Dec 3, 2025 | 26.12 | 26.26 | 26.12 | 26.21 | 26.18 | 0.82% | 9,911 |
| Dec 2, 2025 | 25.94 | 26.10 | 25.94 | 26.00 | 25.97 | 0.08% | 8,629 |
| Dec 1, 2025 | 26.04 | 26.13 | 25.98 | 25.98 | 25.95 | -0.02% | 15,576 |
| Nov 28, 2025 | 25.80 | 25.98 | 25.80 | 25.98 | 25.95 | 0.79% | 6,247 |
| Nov 26, 2025 | 25.65 | 25.82 | 25.65 | 25.78 | 25.75 | 0.62% | 11,679 |
| Nov 25, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.59 | 1.94% | 10,763 |
| Nov 24, 2025 | 25.01 | 25.25 | 25.01 | 25.13 | 25.10 | 1.93% | 10,506 |
| Nov 21, 2025 | 24.35 | 24.86 | 24.26 | 24.66 | 24.63 | 1.70% | 31,282 |
| Nov 20, 2025 | 25.16 | 25.18 | 24.25 | 24.25 | 24.22 | -1.73% | 93,406 |
| Nov 19, 2025 | 24.62 | 24.70 | 24.52 | 24.67 | 24.64 | -0.03% | 292,267 |
| Nov 18, 2025 | 24.87 | 24.89 | 24.64 | 24.68 | 24.65 | -2.43% | 620,629 |
| Nov 17, 2025 | 25.43 | 25.63 | 25.14 | 25.29 | 25.26 | -0.77% | 182,717 |
| Nov 14, 2025 | 25.74 | 25.77 | 25.49 | 25.49 | 25.46 | -0.61% | 43,214 |
| Nov 13, 2025 | 26.18 | 26.19 | 25.59 | 25.65 | 25.62 | -2.69% | 85,896 |
| Nov 12, 2025 | 26.56 | 26.56 | 26.36 | 26.36 | 26.32 | -1.08% | 14,581 |
| Nov 11, 2025 | 26.63 | 26.67 | 26.51 | 26.64 | 26.61 | 0.14% | 31,821 |
| Nov 10, 2025 | 26.54 | 26.63 | 26.46 | 26.61 | 26.57 | 1.48% | 19,055 |
| Nov 7, 2025 | 26.02 | 26.29 | 25.83 | 26.22 | 26.19 | 0.07% | 41,942 |
| Nov 6, 2025 | 26.54 | 26.59 | 26.11 | 26.20 | 26.17 | -2.49% | 65,486 |
| Nov 5, 2025 | 26.55 | 26.89 | 26.52 | 26.87 | 26.84 | 1.13% | 28,971 |
| Nov 4, 2025 | 26.81 | 26.81 | 26.54 | 26.57 | 26.54 | -1.85% | 18,918 |
| Nov 3, 2025 | 27.19 | 27.19 | 27.07 | 27.07 | 27.04 | 1.60% | 12,152 |
| Oct 31, 2025 | 26.73 | 26.79 | 26.58 | 26.64 | 26.61 | 4.09% | 3,673 |
| Oct 30, 2025 | 25.90 | 25.97 | 25.60 | 25.60 | 25.57 | -2.46% | 33,606 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.21 | -0.58% | 1,277 |
| Oct 28, 2025 | 26.40 | 26.51 | 26.39 | 26.39 | 26.36 | 0.32% | 6,025 |