VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.81
+0.02 (0.08%)
May 26, 2026, 4:00 PM EDT - Market closed
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.83 | 26.92 | 26.65 | 26.77 | - | -0.09% | 11,236 |
| May 22, 2026 | 26.81 | 26.92 | 26.75 | 26.79 | 26.79 | 0.27% | 19,414 |
| May 21, 2026 | 26.35 | 26.81 | 26.35 | 26.72 | 26.72 | 0.79% | 10,243 |
| May 20, 2026 | 26.04 | 26.53 | 26.04 | 26.51 | 26.51 | 2.49% | 39,158 |
| May 19, 2026 | 25.83 | 25.95 | 25.63 | 25.87 | 25.87 | -1.29% | 227,782 |
| May 18, 2026 | 26.21 | 26.51 | 26.09 | 26.20 | 26.20 | -0.25% | 80,537 |
| May 15, 2026 | 26.20 | 26.40 | 26.20 | 26.27 | 26.27 | -1.82% | 126,451 |
| May 14, 2026 | 26.83 | 26.95 | 26.76 | 26.76 | 26.76 | -0.28% | 30,062 |
| May 13, 2026 | 26.64 | 26.93 | 26.64 | 26.83 | 26.83 | 0.72% | 35,996 |
| May 12, 2026 | 26.75 | 26.75 | 26.41 | 26.64 | 26.64 | -0.98% | 110,757 |
| May 11, 2026 | 26.96 | 27.06 | 26.89 | 26.90 | 26.90 | -0.75% | 21,311 |
| May 8, 2026 | 27.19 | 27.24 | 27.06 | 27.11 | 27.11 | 0.57% | 40,458 |
| May 7, 2026 | 27.17 | 27.17 | 26.91 | 26.95 | 26.95 | -0.31% | 33,888 |
| May 6, 2026 | 26.84 | 27.13 | 26.84 | 27.04 | 27.04 | 1.40% | 29,688 |
| May 5, 2026 | 26.86 | 26.86 | 26.66 | 26.66 | 26.66 | 0.37% | 15,259 |
| May 4, 2026 | 26.69 | 26.80 | 26.48 | 26.57 | 26.57 | -0.22% | 25,031 |
| May 1, 2026 | 26.58 | 26.92 | 26.58 | 26.63 | 26.63 | 0.45% | 32,654 |
| Apr 30, 2026 | 26.46 | 26.54 | 26.07 | 26.51 | 26.51 | 1.34% | 20,163 |
| Apr 29, 2026 | 26.01 | 26.25 | 26.01 | 26.16 | 26.16 | 0.04% | 61,609 |
| Apr 28, 2026 | 26.19 | 26.22 | 26.11 | 26.15 | 26.15 | -0.67% | 39,825 |
| Apr 27, 2026 | 26.40 | 26.42 | 26.22 | 26.32 | 26.32 | -0.74% | 35,068 |
| Apr 24, 2026 | 26.21 | 26.57 | 26.21 | 26.52 | 26.52 | 1.38% | 24,151 |
| Apr 23, 2026 | 26.23 | 26.36 | 25.96 | 26.16 | 26.16 | -0.92% | 38,171 |
| Apr 22, 2026 | 26.40 | 26.50 | 26.30 | 26.40 | 26.40 | 0.43% | 30,362 |
| Apr 21, 2026 | 26.69 | 26.70 | 26.25 | 26.29 | 26.29 | -0.47% | 23,533 |
| Apr 20, 2026 | 26.33 | 26.43 | 26.19 | 26.41 | 26.41 | -0.62% | 26,446 |
| Apr 17, 2026 | 26.55 | 26.90 | 26.55 | 26.57 | 26.57 | 1.97% | 20,360 |
| Apr 16, 2026 | 25.99 | 26.10 | 25.92 | 26.06 | 26.06 | -0.30% | 19,391 |
| Apr 15, 2026 | 25.79 | 26.17 | 25.79 | 26.14 | 26.14 | 1.40% | 22,167 |
| Apr 14, 2026 | 25.47 | 25.89 | 25.46 | 25.78 | 25.78 | 2.56% | 27,047 |
| Apr 13, 2026 | 24.82 | 25.16 | 24.65 | 25.13 | 25.13 | 0.85% | 33,149 |
| Apr 10, 2026 | 24.94 | 25.03 | 24.84 | 24.92 | 24.92 | 0.59% | 10,499 |
| Apr 9, 2026 | 24.25 | 24.80 | 24.20 | 24.78 | 24.78 | 2.43% | 33,133 |
| Apr 8, 2026 | 24.53 | 24.65 | 24.11 | 24.19 | 24.19 | 2.86% | 15,197 |
| Apr 7, 2026 | 23.47 | 23.53 | 23.21 | 23.52 | 23.52 | -0.96% | 21,744 |
| Apr 6, 2026 | 23.56 | 23.78 | 23.56 | 23.74 | 23.74 | 0.79% | 27,678 |
| Apr 2, 2026 | 23.45 | 23.78 | 23.40 | 23.56 | 23.56 | -1.50% | 18,508 |
| Apr 1, 2026 | 23.84 | 24.09 | 23.84 | 23.92 | 23.92 | 0.98% | 27,769 |
| Mar 31, 2026 | 23.42 | 23.80 | 23.32 | 23.73 | 23.68 | 3.25% | 29,855 |
| Mar 30, 2026 | 23.17 | 23.27 | 22.88 | 22.98 | 22.94 | - | 73,077 |
| Mar 27, 2026 | 23.20 | 23.27 | 22.93 | 22.98 | 22.94 | -3.02% | 1,366,664 |
| Mar 26, 2026 | 23.92 | 24.16 | 23.69 | 23.70 | 23.65 | -1.81% | 38,609 |
| Mar 25, 2026 | 24.31 | 24.31 | 24.07 | 24.13 | 24.09 | 1.19% | 23,743 |
| Mar 24, 2026 | 23.87 | 24.00 | 23.75 | 23.85 | 23.80 | -0.60% | 46,703 |
| Mar 23, 2026 | 24.00 | 24.28 | 23.88 | 23.99 | 23.95 | 2.54% | 26,399 |
| Mar 20, 2026 | 23.66 | 23.69 | 23.28 | 23.40 | 23.36 | -2.05% | 887,721 |
| Mar 19, 2026 | 23.85 | 23.94 | 23.73 | 23.89 | 23.84 | -0.81% | 1,128,081 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.04 | 24.09 | 24.04 | -2.32% | 149,495 |
| Mar 17, 2026 | 24.69 | 24.72 | 24.59 | 24.66 | 24.61 | 1.03% | 13,449 |
| Mar 16, 2026 | 24.32 | 24.47 | 24.26 | 24.41 | 24.36 | 1.29% | 23,284 |