VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.27
+0.26 (0.98%)
At close: Aug 21, 2026, 4:00 PM EDT
26.33
+0.06 (0.24%)
After-hours: Aug 21, 2026, 4:15 PM EDT
TRUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.04 | 26.35 | 26.03 | 26.27 | 26.27 | 0.97% | 23,673 |
| Aug 20, 2026 | 26.06 | 26.14 | 25.98 | 26.01 | 26.01 | -1.75% | 22,150 |
| Aug 19, 2026 | 26.15 | 26.52 | 26.10 | 26.48 | 26.48 | 2.07% | 44,432 |
| Aug 18, 2026 | 25.90 | 26.17 | 25.90 | 25.94 | 25.94 | -0.32% | 19,209 |
| Aug 17, 2026 | 26.18 | 26.18 | 25.92 | 26.02 | 26.02 | -1.11% | 95,151 |
| Aug 14, 2026 | 26.38 | 26.41 | 26.32 | 26.32 | 26.31 | -0.35% | 16,602 |
| Aug 13, 2026 | 26.46 | 26.47 | 26.36 | 26.41 | 26.41 | 0.22% | 26,214 |
| Aug 12, 2026 | 26.63 | 26.63 | 26.34 | 26.35 | 26.35 | -1.30% | 38,715 |
| Aug 11, 2026 | 26.74 | 26.77 | 26.70 | 26.70 | 26.70 | -0.79% | 11,738 |
| Aug 10, 2026 | 26.75 | 26.97 | 26.72 | 26.91 | 26.91 | 0.19% | 20,201 |
| Aug 7, 2026 | 26.98 | 26.98 | 26.80 | 26.86 | 26.86 | 1.42% | 17,410 |
| Aug 6, 2026 | 26.57 | 26.60 | 26.41 | 26.48 | 26.48 | -0.41% | 21,094 |
| Aug 5, 2026 | 26.87 | 26.87 | 26.44 | 26.59 | 26.59 | -0.32% | 14,563 |
| Aug 4, 2026 | 26.56 | 26.75 | 26.45 | 26.67 | 26.67 | -0.43% | 11,443 |
| Aug 3, 2026 | 26.51 | 26.88 | 26.51 | 26.79 | 26.79 | 2.51% | 14,474 |
| Jul 31, 2026 | 25.79 | 26.16 | 25.79 | 26.13 | 26.13 | 6.17% | 15,927 |
| 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 |