VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
24.79
+0.29 (1.18%)
At close: Oct 2, 2026, 4:00 PM EDT
24.82
+0.03 (0.13%)
After-hours: Oct 2, 2026, 4:15 PM EDT
TRUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.87 | 24.95 | 24.79 | 24.82 | 24.82 | 1.33% | 791,155 |
| Oct 1, 2026 | 24.63 | 24.63 | 24.35 | 24.50 | 24.50 | -0.24% | 195,867 |
| Sep 30, 2026 | 24.66 | 24.71 | 24.59 | 24.59 | 24.56 | 0.22% | 18,689 |
| Sep 29, 2026 | 24.52 | 24.67 | 24.47 | 24.54 | 24.50 | 0.03% | 136,400 |
| Sep 28, 2026 | 24.67 | 24.70 | 24.53 | 24.53 | 24.49 | -1.55% | 153,350 |
| Sep 25, 2026 | 24.78 | 24.99 | 24.77 | 24.92 | 24.88 | 0.04% | 33,359 |
| Sep 24, 2026 | 24.89 | 24.99 | 24.73 | 24.91 | 24.87 | -0.14% | 25,205 |
| Sep 23, 2026 | 25.17 | 25.17 | 24.87 | 24.94 | 24.90 | -1.70% | 51,916 |
| Sep 22, 2026 | 25.47 | 25.49 | 25.30 | 25.37 | 25.34 | -0.17% | 20,313 |
| Sep 21, 2026 | 25.29 | 25.50 | 25.22 | 25.42 | 25.38 | 1.49% | 15,256 |
| Sep 18, 2026 | 25.07 | 25.10 | 25.00 | 25.04 | 25.01 | -0.01% | 86,949 |
| Sep 17, 2026 | 25.10 | 25.17 | 25.03 | 25.05 | 25.01 | 1.49% | 25,096 |
| Sep 16, 2026 | 24.91 | 24.97 | 24.57 | 24.68 | 24.64 | -0.66% | 11,993 |
| Sep 15, 2026 | 25.00 | 25.01 | 24.75 | 24.84 | 24.81 | -1.82% | 125,446 |
| Sep 14, 2026 | 25.15 | 25.43 | 25.15 | 25.30 | 25.26 | -0.51% | 33,685 |
| Sep 11, 2026 | 25.40 | 25.47 | 25.36 | 25.43 | 25.39 | 1.22% | 29,005 |
| Sep 10, 2026 | 24.94 | 25.26 | 24.94 | 25.13 | 25.09 | -0.52% | 84,753 |
| Sep 9, 2026 | 25.32 | 25.35 | 25.20 | 25.26 | 25.22 | -1.34% | 100,401 |
| Sep 8, 2026 | 25.60 | 25.65 | 25.52 | 25.60 | 25.56 | -0.49% | 44,655 |
| Sep 4, 2026 | 25.60 | 25.77 | 25.60 | 25.73 | 25.69 | -1.24% | 34,098 |
| Sep 3, 2026 | 25.94 | 26.16 | 25.91 | 26.05 | 26.01 | 1.64% | 27,763 |
| Sep 2, 2026 | 25.60 | 25.66 | 25.59 | 25.63 | 25.59 | 0.25% | 41,449 |
| Sep 1, 2026 | 25.68 | 25.78 | 25.53 | 25.57 | 25.53 | -2.06% | 188,080 |
| Aug 31, 2026 | 26.05 | 26.18 | 25.95 | 26.10 | 26.06 | -0.54% | 34,859 |
| Aug 28, 2026 | 26.03 | 26.33 | 26.03 | 26.25 | 26.21 | 1.59% | 15,502 |
| Aug 27, 2026 | 25.92 | 25.97 | 25.78 | 25.84 | 25.80 | -1.04% | 135,342 |
| Aug 26, 2026 | 26.13 | 26.20 | 26.00 | 26.11 | 26.07 | -0.60% | 23,232 |
| Aug 25, 2026 | 26.28 | 26.36 | 26.24 | 26.27 | 26.23 | -0.34% | 19,868 |
| Aug 24, 2026 | 26.40 | 26.46 | 26.28 | 26.36 | 26.32 | 0.34% | 11,956 |
| Aug 21, 2026 | 26.04 | 26.35 | 26.03 | 26.27 | 26.23 | 0.97% | 23,673 |
| Aug 20, 2026 | 26.06 | 26.14 | 25.98 | 26.01 | 25.98 | -1.75% | 22,150 |
| Aug 19, 2026 | 26.15 | 26.52 | 26.10 | 26.48 | 26.44 | 2.07% | 44,432 |
| Aug 18, 2026 | 25.90 | 26.17 | 25.90 | 25.94 | 25.90 | -0.32% | 19,209 |
| Aug 17, 2026 | 26.18 | 26.18 | 25.92 | 26.02 | 25.98 | -1.11% | 95,151 |
| Aug 14, 2026 | 26.38 | 26.41 | 26.32 | 26.32 | 26.28 | -0.35% | 16,602 |
| Aug 13, 2026 | 26.46 | 26.47 | 26.36 | 26.41 | 26.37 | 0.22% | 26,214 |
| Aug 12, 2026 | 26.63 | 26.63 | 26.34 | 26.35 | 26.31 | -1.30% | 38,715 |
| Aug 11, 2026 | 26.74 | 26.77 | 26.70 | 26.70 | 26.66 | -0.79% | 11,738 |
| Aug 10, 2026 | 26.75 | 26.97 | 26.72 | 26.91 | 26.87 | 0.19% | 20,201 |
| Aug 7, 2026 | 26.98 | 26.98 | 26.80 | 26.86 | 26.82 | 1.42% | 17,410 |
| Aug 6, 2026 | 26.57 | 26.60 | 26.41 | 26.48 | 26.44 | -0.41% | 21,094 |
| Aug 5, 2026 | 26.87 | 26.87 | 26.44 | 26.59 | 26.55 | -0.32% | 14,563 |
| Aug 4, 2026 | 26.56 | 26.75 | 26.45 | 26.67 | 26.63 | -0.43% | 11,443 |
| Aug 3, 2026 | 26.51 | 26.88 | 26.51 | 26.79 | 26.75 | 2.51% | 14,474 |
| Jul 31, 2026 | 25.79 | 26.16 | 25.79 | 26.13 | 26.09 | 6.17% | 15,927 |
| Jul 30, 2026 | 24.46 | 24.80 | 24.46 | 24.61 | 24.58 | 1.66% | 21,986 |
| Jul 29, 2026 | 24.34 | 24.75 | 24.18 | 24.21 | 24.18 | -1.23% | 32,279 |
| Jul 28, 2026 | 24.33 | 24.54 | 24.33 | 24.51 | 24.48 | 1.00% | 55,428 |
| Jul 27, 2026 | 24.30 | 24.31 | 24.21 | 24.27 | 24.24 | 0.76% | 125,674 |
| Jul 24, 2026 | 24.12 | 24.20 | 23.95 | 24.09 | 24.05 | 0.05% | 100,886 |