VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
25.27
+0.32 (1.29%)
Feb 20, 2026, 4:00 PM EST - Market closed
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.26 | 25.31 | 25.02 | 25.27 | 25.27 | 1.31% | 27,835 |
| Feb 19, 2026 | 24.95 | 25.04 | 24.83 | 24.95 | 24.95 | -0.65% | 20,687 |
| Feb 18, 2026 | 24.90 | 25.28 | 24.90 | 25.11 | 25.11 | 1.15% | 49,527 |
| Feb 17, 2026 | 24.83 | 24.87 | 24.61 | 24.83 | 24.83 | -0.04% | 241,537 |
| Feb 13, 2026 | 24.85 | 25.06 | 24.76 | 24.84 | 24.83 | -0.05% | 52,608 |
| Feb 12, 2026 | 25.40 | 25.47 | 24.77 | 24.85 | 24.85 | -1.69% | 255,251 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.14 | 25.28 | 25.28 | -0.52% | 10,589 |
| Feb 10, 2026 | 25.39 | 25.65 | 25.39 | 25.41 | 25.41 | 0.44% | 35,568 |
| Feb 9, 2026 | 25.04 | 25.50 | 25.04 | 25.30 | 25.30 | -0.30% | 21,026 |
| Feb 6, 2026 | 24.78 | 25.37 | 24.70 | 25.37 | 25.37 | -0.62% | 227,307 |
| Feb 5, 2026 | 25.76 | 25.76 | 25.44 | 25.53 | 25.53 | -2.67% | 395,439 |
| Feb 4, 2026 | 26.54 | 26.59 | 26.06 | 26.23 | 26.23 | -1.19% | 108,181 |
| Feb 3, 2026 | 26.67 | 26.72 | 26.25 | 26.55 | 26.54 | -1.03% | 55,346 |
| Feb 2, 2026 | 26.54 | 26.92 | 26.54 | 26.82 | 26.82 | 0.76% | 22,515 |
| Jan 30, 2026 | 26.79 | 26.79 | 26.57 | 26.62 | 26.62 | -0.05% | 31,673 |
| Jan 29, 2026 | 26.79 | 26.79 | 26.42 | 26.63 | 26.63 | -0.70% | 19,175 |
| Jan 28, 2026 | 27.08 | 27.08 | 26.80 | 26.82 | 26.82 | -0.67% | 24,752 |
| Jan 27, 2026 | 26.94 | 27.04 | 26.80 | 27.00 | 27.00 | 0.70% | 22,701 |
| Jan 26, 2026 | 27.02 | 27.02 | 26.79 | 26.81 | 26.81 | -0.67% | 21,469 |
| Jan 23, 2026 | 26.88 | 27.03 | 26.72 | 27.00 | 27.00 | 0.78% | 31,619 |
| Jan 22, 2026 | 26.75 | 26.90 | 26.70 | 26.79 | 26.79 | 1.25% | 21,404 |
| Jan 21, 2026 | 26.15 | 26.57 | 26.06 | 26.46 | 26.46 | 1.54% | 53,549 |
| Jan 20, 2026 | 26.25 | 26.40 | 25.96 | 26.05 | 26.05 | -2.87% | 198,905 |
| Jan 16, 2026 | 26.93 | 26.93 | 26.73 | 26.82 | 26.82 | -0.05% | 22,673 |
| Jan 15, 2026 | 26.96 | 26.98 | 26.78 | 26.84 | 26.84 | 0.39% | 27,610 |
| Jan 14, 2026 | 26.94 | 27.00 | 26.62 | 26.73 | 26.73 | -1.74% | 116,905 |
| Jan 13, 2026 | 27.29 | 27.35 | 27.05 | 27.21 | 27.21 | -0.52% | 30,823 |
| Jan 12, 2026 | 27.38 | 27.50 | 27.35 | 27.35 | 27.35 | 0.01% | 40,234 |
| Jan 9, 2026 | 27.04 | 27.39 | 26.86 | 27.35 | 27.35 | 1.17% | 26,041 |
| 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 |