VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
25.80
+0.67 (2.66%)
Apr 14, 2026, 3:36 PM EDT - Market open
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 25.47 | 25.70 | 25.46 | 25.71 | - | 2.30% | 7,680 |
| 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 | 0.78% | 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 |
| Mar 13, 2026 | 24.28 | 24.32 | 24.07 | 24.10 | 24.05 | -0.69% | 293,663 |
| Mar 12, 2026 | 24.58 | 24.58 | 24.26 | 24.26 | 24.22 | -2.13% | 82,465 |
| Mar 11, 2026 | 24.98 | 25.06 | 24.68 | 24.79 | 24.74 | -0.17% | 26,691 |
| Mar 10, 2026 | 24.89 | 25.07 | 24.80 | 24.83 | 24.78 | -0.07% | 19,902 |
| Mar 9, 2026 | 24.40 | 24.88 | 24.11 | 24.85 | 24.80 | 0.10% | 213,717 |
| Mar 6, 2026 | 24.95 | 24.97 | 24.77 | 24.83 | 24.78 | -1.88% | 43,070 |
| Mar 5, 2026 | 25.18 | 25.32 | 25.07 | 25.30 | 25.25 | 0.23% | 46,371 |
| Mar 4, 2026 | 24.88 | 25.29 | 24.82 | 25.24 | 25.19 | 2.30% | 22,201 |
| Mar 3, 2026 | 24.37 | 24.77 | 24.11 | 24.68 | 24.63 | -0.85% | 683,408 |
| Mar 2, 2026 | 24.58 | 24.94 | 24.55 | 24.89 | 24.84 | -1.06% | 17,986 |
| Feb 27, 2026 | 25.00 | 25.15 | 24.87 | 25.15 | 25.11 | 0.04% | 16,535 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.96 | 25.15 | 25.10 | -0.41% | 31,998 |
| Feb 25, 2026 | 25.20 | 25.29 | 25.14 | 25.25 | 25.20 | 0.48% | 31,203 |
| Feb 24, 2026 | 25.09 | 25.23 | 25.06 | 25.13 | 25.08 | 1.68% | 51,950 |
| Feb 23, 2026 | 25.06 | 25.06 | 24.50 | 24.72 | 24.67 | -2.21% | 147,827 |
| Feb 20, 2026 | 25.26 | 25.31 | 25.02 | 25.27 | 25.22 | 1.31% | 27,835 |
| Feb 19, 2026 | 24.95 | 25.04 | 24.83 | 24.95 | 24.90 | -0.65% | 20,687 |
| Feb 18, 2026 | 24.90 | 25.28 | 24.90 | 25.11 | 25.06 | 1.15% | 49,527 |
| Feb 17, 2026 | 24.83 | 24.87 | 24.61 | 24.83 | 24.78 | -0.04% | 241,537 |
| Feb 13, 2026 | 24.85 | 25.06 | 24.76 | 24.84 | 24.79 | -0.05% | 52,608 |
| Feb 12, 2026 | 25.40 | 25.47 | 24.77 | 24.85 | 24.80 | -1.69% | 255,251 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.14 | 25.28 | 25.23 | -0.52% | 10,589 |
| Feb 10, 2026 | 25.39 | 25.65 | 25.39 | 25.41 | 25.36 | 0.44% | 35,568 |
| Feb 9, 2026 | 25.04 | 25.50 | 25.04 | 25.30 | 25.25 | -0.30% | 21,026 |
| Feb 6, 2026 | 24.78 | 25.37 | 24.70 | 25.37 | 25.32 | -0.62% | 227,307 |
| Feb 5, 2026 | 25.76 | 25.76 | 25.44 | 25.53 | 25.48 | -2.67% | 395,439 |
| Feb 4, 2026 | 26.54 | 26.59 | 26.06 | 26.23 | 26.18 | -1.19% | 108,181 |
| Feb 3, 2026 | 26.67 | 26.72 | 26.25 | 26.55 | 26.49 | -1.03% | 55,346 |
| Feb 2, 2026 | 26.54 | 26.92 | 26.54 | 26.82 | 26.77 | 0.76% | 22,515 |