VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
23.99
+0.59 (2.54%)
Mar 23, 2026, 4:00 PM EDT - Market closed
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.00 | 24.28 | 23.88 | 23.99 | 23.99 | 2.54% | 26,399 |
| Mar 20, 2026 | 23.66 | 23.69 | 23.28 | 23.40 | 23.40 | -2.05% | 887,721 |
| Mar 19, 2026 | 23.85 | 23.94 | 23.73 | 23.89 | 23.89 | -0.81% | 1,128,081 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.04 | 24.09 | 24.09 | -2.32% | 149,495 |
| Mar 17, 2026 | 24.69 | 24.72 | 24.59 | 24.66 | 24.66 | 1.03% | 13,449 |
| Mar 16, 2026 | 24.32 | 24.47 | 24.26 | 24.41 | 24.41 | 1.29% | 23,284 |
| Mar 13, 2026 | 24.28 | 24.32 | 24.07 | 24.10 | 24.10 | -0.69% | 293,663 |
| Mar 12, 2026 | 24.58 | 24.58 | 24.26 | 24.26 | 24.26 | -2.13% | 82,465 |
| Mar 11, 2026 | 24.98 | 25.06 | 24.68 | 24.79 | 24.79 | -0.17% | 26,691 |
| Mar 10, 2026 | 24.89 | 25.07 | 24.80 | 24.83 | 24.83 | -0.07% | 19,902 |
| Mar 9, 2026 | 24.40 | 24.88 | 24.11 | 24.85 | 24.85 | 0.10% | 213,717 |
| Mar 6, 2026 | 24.95 | 24.97 | 24.77 | 24.83 | 24.83 | -1.88% | 43,070 |
| Mar 5, 2026 | 25.18 | 25.32 | 25.07 | 25.30 | 25.30 | 0.23% | 46,371 |
| Mar 4, 2026 | 24.88 | 25.29 | 24.82 | 25.24 | 25.24 | 2.30% | 22,201 |
| Mar 3, 2026 | 24.37 | 24.77 | 24.11 | 24.68 | 24.68 | -0.85% | 683,408 |
| Mar 2, 2026 | 24.58 | 24.94 | 24.55 | 24.89 | 24.89 | -1.06% | 17,986 |
| Feb 27, 2026 | 25.00 | 25.15 | 24.87 | 25.15 | 25.15 | 0.04% | 16,535 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.96 | 25.15 | 25.15 | -0.41% | 31,998 |
| Feb 25, 2026 | 25.20 | 25.29 | 25.14 | 25.25 | 25.25 | 0.48% | 31,203 |
| Feb 24, 2026 | 25.09 | 25.23 | 25.06 | 25.13 | 25.13 | 1.68% | 51,950 |
| Feb 23, 2026 | 25.06 | 25.06 | 24.50 | 24.72 | 24.72 | -2.21% | 147,827 |
| 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 |