VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.13
+1.52 (6.19%)
At close: Jul 31, 2026, 4:00 PM EDT
26.10
-0.03 (-0.12%)
After-hours: Jul 31, 2026, 7:34 PM EDT
TRUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.79 | 26.16 | 25.79 | 26.13 | 26.13 | 6.17% | 15,926 |
| Jul 30, 2026 | 24.46 | 24.80 | 24.46 | 24.61 | 24.61 | 1.66% | 21,986 |
| Jul 29, 2026 | 24.34 | 24.75 | 24.18 | 24.21 | 24.21 | -1.23% | 32,279 |
| Jul 28, 2026 | 24.33 | 24.54 | 24.33 | 24.51 | 24.51 | 1.00% | 55,428 |
| Jul 27, 2026 | 24.30 | 24.31 | 24.21 | 24.27 | 24.27 | 0.76% | 125,674 |
| Jul 24, 2026 | 24.12 | 24.20 | 23.95 | 24.09 | 24.09 | 0.05% | 100,886 |
| Jul 23, 2026 | 24.21 | 24.21 | 23.95 | 24.08 | 24.08 | -5.12% | 1,279,362 |
| Jul 22, 2026 | 25.41 | 25.45 | 25.28 | 25.37 | 25.37 | -0.78% | 80,669 |
| Jul 21, 2026 | 25.54 | 25.64 | 25.48 | 25.57 | 25.57 | - | 29,259 |
| Jul 20, 2026 | 25.79 | 25.80 | 25.52 | 25.57 | 25.57 | -0.49% | 89,763 |
| Jul 17, 2026 | 25.81 | 25.93 | 25.63 | 25.70 | 25.70 | -1.48% | 40,029 |
| Jul 16, 2026 | 26.18 | 26.38 | 26.08 | 26.08 | 26.08 | -0.28% | 22,550 |
| Jul 15, 2026 | 26.06 | 26.33 | 26.06 | 26.16 | 26.16 | 1.24% | 14,602 |
| Jul 14, 2026 | 25.78 | 25.85 | 25.64 | 25.84 | 25.84 | 0.11% | 28,402 |
| Jul 13, 2026 | 25.97 | 26.05 | 25.81 | 25.81 | 25.81 | -0.79% | 27,174 |
| Jul 10, 2026 | 26.17 | 26.21 | 26.01 | 26.01 | 26.01 | 0.14% | 18,001 |
| Jul 9, 2026 | 25.44 | 26.00 | 25.43 | 25.98 | 25.98 | 1.31% | 30,048 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.46 | 25.64 | 25.64 | -1.52% | 74,656 |
| Jul 7, 2026 | 26.35 | 26.35 | 25.99 | 26.04 | 26.04 | -0.40% | 41,796 |
| Jul 6, 2026 | 26.03 | 26.22 | 25.82 | 26.14 | 26.14 | 0.88% | 21,998 |
| Jul 2, 2026 | 26.22 | 26.22 | 25.84 | 25.92 | 25.91 | -0.82% | 20,873 |
| Jul 1, 2026 | 25.97 | 26.33 | 25.94 | 26.13 | 26.13 | 0.81% | 23,937 |
| Jun 30, 2026 | 25.83 | 26.02 | 25.83 | 25.96 | 25.92 | 0.12% | 13,831 |
| Jun 29, 2026 | 25.47 | 26.00 | 25.47 | 25.92 | 25.89 | 2.74% | 21,406 |
| Jun 26, 2026 | 24.82 | 25.38 | 24.82 | 25.23 | 25.20 | 1.67% | 42,318 |
| Jun 25, 2026 | 25.10 | 25.18 | 24.82 | 24.82 | 24.78 | -1.87% | 23,942 |
| Jun 24, 2026 | 25.15 | 25.75 | 25.15 | 25.29 | 25.25 | 0.74% | 10,967 |
| Jun 23, 2026 | 25.06 | 25.27 | 25.05 | 25.10 | 25.07 | -0.80% | 67,079 |
| Jun 22, 2026 | 25.67 | 25.78 | 25.31 | 25.31 | 25.27 | -2.39% | 46,855 |
| Jun 18, 2026 | 25.62 | 25.99 | 25.52 | 25.93 | 25.89 | 1.86% | 37,511 |
| Jun 17, 2026 | 26.03 | 26.05 | 25.40 | 25.45 | 25.42 | -2.74% | 35,146 |
| Jun 16, 2026 | 26.25 | 26.34 | 26.17 | 26.17 | 26.13 | -0.03% | 23,862 |
| Jun 15, 2026 | 26.25 | 26.31 | 26.18 | 26.18 | 26.14 | 1.92% | 21,252 |
| Jun 12, 2026 | 25.70 | 25.70 | 25.34 | 25.69 | 25.65 | -0.10% | 9,780 |
| Jun 11, 2026 | 25.12 | 25.72 | 25.11 | 25.71 | 25.67 | 2.35% | 22,259 |
| Jun 10, 2026 | 25.48 | 25.72 | 25.07 | 25.12 | 25.09 | -2.15% | 97,218 |
| Jun 9, 2026 | 25.84 | 26.07 | 25.37 | 25.67 | 25.64 | 0.12% | 51,358 |
| Jun 8, 2026 | 25.70 | 25.74 | 25.60 | 25.64 | 25.61 | 0.43% | 16,077 |
| Jun 5, 2026 | 26.30 | 26.31 | 25.46 | 25.53 | 25.50 | -2.42% | 384,161 |
| Jun 4, 2026 | 26.33 | 26.34 | 26.13 | 26.17 | 26.13 | 0.59% | 24,285 |
| Jun 3, 2026 | 26.26 | 26.26 | 25.89 | 26.01 | 25.97 | -1.06% | 85,688 |
| Jun 2, 2026 | 26.10 | 26.53 | 26.10 | 26.29 | 26.25 | -0.65% | 94,422 |
| Jun 1, 2026 | 26.66 | 26.74 | 26.44 | 26.46 | 26.43 | -2.67% | 27,331 |
| May 29, 2026 | 27.48 | 27.48 | 27.14 | 27.19 | 27.15 | -1.02% | 17,612 |
| May 28, 2026 | 27.08 | 27.47 | 27.08 | 27.47 | 27.43 | 0.56% | 14,628 |
| May 27, 2026 | 27.00 | 27.40 | 27.00 | 27.32 | 27.28 | 1.88% | 33,108 |
| May 26, 2026 | 26.83 | 26.92 | 26.65 | 26.81 | 26.78 | 0.07% | 11,239 |
| May 22, 2026 | 26.81 | 26.92 | 26.75 | 26.79 | 26.76 | 0.27% | 19,414 |
| May 21, 2026 | 26.35 | 26.81 | 26.35 | 26.72 | 26.68 | 0.79% | 10,243 |
| May 20, 2026 | 26.04 | 26.53 | 26.04 | 26.51 | 26.47 | 2.49% | 39,158 |