VanEck Financials TruSector ETF (TRUF)
NASDAQ: TRUF · Real-Time Price · USD
30.10
-0.20 (-0.66%)
At close: Aug 31, 2026, 4:00 PM EDT
30.12
+0.02 (0.06%)
After-hours: Aug 31, 2026, 4:15 PM EDT
TRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 30.12 | 30.12 | 30.10 | 30.10 | 30.10 | -0.65% | 426 |
| Aug 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.39% | 109 |
| Aug 27, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.63% | 66 |
| Aug 26, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.10% | 13 |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.17% | 12 |
| Aug 24, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.24% | 22 |
| Aug 21, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.96% | 11 |
| Aug 20, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.91% | 12 |
| Aug 19, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.61% | 53 |
| Aug 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% | 33 |
| Aug 17, 2026 | 30.16 | 30.16 | 30.03 | 30.03 | 30.03 | -0.92% | 539 |
| Aug 14, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.21% | 154 |
| Aug 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.63% | 116 |
| Aug 12, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.22% | 112 |
| Aug 11, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.03% | 186 |
| Aug 10, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | 0.32% | 54 |
| Aug 7, 2026 | 30.02 | 30.06 | 30.00 | 30.01 | 30.01 | -0.37% | 645 |
| Aug 6, 2026 | 30.24 | 30.24 | 30.12 | 30.12 | 30.12 | -0.45% | 938 |
| Aug 5, 2026 | 30.24 | 30.26 | 30.24 | 30.26 | 30.25 | 0.23% | 135 |
| Aug 4, 2026 | 30.23 | 30.23 | 30.18 | 30.18 | 30.18 | 0.93% | 176 |
| Aug 3, 2026 | 29.83 | 29.91 | 29.83 | 29.91 | 29.91 | 0.66% | 327 |
| Jul 31, 2026 | 29.63 | 29.71 | 29.63 | 29.71 | 29.71 | -0.07% | 387 |
| Jul 30, 2026 | 29.56 | 29.73 | 29.56 | 29.73 | 29.73 | 0.55% | 671 |
| Jul 29, 2026 | 29.71 | 29.78 | 29.57 | 29.57 | 29.57 | -1.52% | 3,111 |
| Jul 28, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.25% | 53 |
| Jul 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.04% | 133 |
| Jul 24, 2026 | 29.26 | 29.35 | 29.26 | 29.35 | 29.35 | 0.80% | 1,008 |
| Jul 23, 2026 | 29.14 | 29.15 | 29.11 | 29.11 | 29.11 | -0.42% | 1,407 |
| Jul 22, 2026 | 29.25 | 29.25 | 29.24 | 29.24 | 29.23 | 0.01% | 245 |
| Jul 21, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.05% | 8 |
| Jul 20, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.39% | 43 |
| Jul 17, 2026 | 29.57 | 29.57 | 29.34 | 29.34 | 29.33 | -0.75% | 158 |
| Jul 16, 2026 | 29.60 | 29.60 | 29.56 | 29.56 | 29.56 | 0.28% | 315 |
| Jul 15, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.57% | 207 |
| Jul 14, 2026 | 29.57 | 29.57 | 29.31 | 29.31 | 29.31 | 0.31% | 808 |
| Jul 13, 2026 | 29.16 | 29.22 | 29.15 | 29.22 | 29.22 | 0.61% | 792 |
| Jul 10, 2026 | 29.14 | 29.14 | 28.96 | 29.04 | 29.04 | 0.37% | 1,847 |
| Jul 9, 2026 | 29.01 | 29.02 | 28.93 | 28.93 | 28.93 | 0.93% | 1,908 |
| Jul 8, 2026 | 28.71 | 28.71 | 28.67 | 28.67 | 28.67 | -1.92% | 193 |
| Jul 7, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.11% | 29 |
| Jul 6, 2026 | 29.24 | 29.26 | 29.24 | 29.26 | 29.26 | 0.98% | 152 |
| Jul 2, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.45% | 8 |
| Jul 1, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2.20% | 61 |
| Jun 30, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.95 | -0.30% | 13 |
| Jun 29, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.03 | 0.15% | 15 |
| Jun 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.99 | 0.41% | 3 |
| Jun 25, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.88 | -0.53% | 15 |
| Jun 24, 2026 | 28.11 | 28.13 | 28.11 | 28.13 | 28.02 | -0.38% | 1,005 |
| Jun 23, 2026 | 28.12 | 28.24 | 28.11 | 28.24 | 28.13 | 0.62% | 2,140 |
| Jun 22, 2026 | 28.09 | 28.09 | 28.06 | 28.06 | 27.96 | 0.34% | 1,002 |