Skip to main content
logo
VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
25.93
+0.48 (1.88%)
Jun 18, 2026, 4:00 PM EDT - Market closed

TRUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.6225.9925.5225.9325.931.86%37,511
Jun 17, 202626.0326.0525.4025.4525.45-2.74%35,146
Jun 16, 202626.2526.3426.1726.1726.17-0.03%23,862
Jun 15, 202626.2526.3126.1826.1826.181.92%21,252
Jun 12, 202625.7025.7025.3425.6925.69-0.10%9,780
Jun 11, 202625.1225.7225.1125.7125.712.35%22,259
Jun 10, 202625.4825.7225.0725.1225.12-2.15%97,218
Jun 9, 202625.8426.0725.3725.6725.670.12%51,358
Jun 8, 202625.7025.7425.6025.6425.640.43%16,077
Jun 5, 202626.3026.3125.4625.5325.53-2.42%384,161
Jun 4, 202626.3326.3426.1326.1726.160.59%24,285
Jun 3, 202626.2626.2625.8926.0126.01-1.06%85,688
Jun 2, 202626.1026.5326.1026.2926.29-0.65%94,422
Jun 1, 202626.6626.7426.4426.4626.46-2.67%27,331
May 29, 202627.4827.4827.1427.1927.19-1.02%17,612
May 28, 202627.0827.4727.0827.4727.470.56%14,628
May 27, 202627.0027.4027.0027.3227.321.88%33,108
May 26, 202626.8326.9226.6526.8126.810.07%11,239
May 22, 202626.8126.9226.7526.7926.790.27%19,414
May 21, 202626.3526.8126.3526.7226.720.79%10,243
May 20, 202626.0426.5326.0426.5126.512.49%39,158
May 19, 202625.8325.9525.6325.8725.87-1.29%227,782
May 18, 202626.2126.5126.0926.2026.20-0.25%80,537
May 15, 202626.2026.4026.2026.2726.27-1.82%126,451
May 14, 202626.8326.9526.7626.7626.76-0.28%30,062
May 13, 202626.6426.9326.6426.8326.830.72%35,996
May 12, 202626.7526.7526.4126.6426.64-0.98%110,757
May 11, 202626.9627.0626.8926.9026.90-0.75%21,311
May 8, 202627.1927.2427.0627.1127.110.57%40,458
May 7, 202627.1727.1726.9126.9526.95-0.31%33,888
May 6, 202626.8427.1326.8427.0427.041.40%29,688
May 5, 202626.8626.8626.6626.6626.660.37%15,259
May 4, 202626.6926.8026.4826.5726.57-0.22%25,031
May 1, 202626.5826.9226.5826.6326.630.45%32,654
Apr 30, 202626.4626.5426.0726.5126.511.34%20,163
Apr 29, 202626.0126.2526.0126.1626.160.04%61,609
Apr 28, 202626.1926.2226.1126.1526.15-0.67%39,825
Apr 27, 202626.4026.4226.2226.3226.32-0.74%35,068
Apr 24, 202626.2126.5726.2126.5226.521.38%24,151
Apr 23, 202626.2326.3625.9626.1626.16-0.92%38,171
Apr 22, 202626.4026.5026.3026.4026.400.43%30,362
Apr 21, 202626.6926.7026.2526.2926.29-0.47%23,533
Apr 20, 202626.3326.4326.1926.4126.41-0.62%26,446
Apr 17, 202626.5526.9026.5526.5726.571.97%20,360
Apr 16, 202625.9926.1025.9226.0626.06-0.30%19,391
Apr 15, 202625.7926.1725.7926.1426.141.40%22,167
Apr 14, 202625.4725.8925.4625.7825.782.56%27,047
Apr 13, 202624.8225.1624.6525.1325.130.85%33,149
Apr 10, 202624.9425.0324.8424.9224.920.59%10,499
Apr 9, 202624.2524.8024.2024.7824.782.43%33,133