VanEck Industrials TruSector ETF (TRUI)
NASDAQ: TRUI · Real-Time Price · USD
24.15
-0.05 (-0.21%)
At close: Sep 18, 2026, 4:00 PM EDT
24.29
+0.14 (0.58%)
After-hours: Sep 18, 2026, 4:15 PM EDT
TRUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.15 | 24.29 | 24.15 | 24.29 | 24.29 | 0.38% | 256 |
| Sep 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.23% | 176 |
| Sep 16, 2026 | 24.23 | 24.33 | 24.14 | 24.14 | 24.14 | -0.03% | 2,098 |
| Sep 15, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.71% | 22 |
| Sep 14, 2026 | 24.35 | 24.35 | 24.32 | 24.32 | 24.32 | -1.41% | 498 |
| Sep 11, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.12% | 40 |
| Sep 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.79% | 16 |
| Sep 9, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.44% | 69 |
| Sep 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.49% | 57 |
| Sep 4, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 0.46% | 114 |
| Sep 3, 2026 | 24.93 | 24.96 | 24.93 | 24.96 | 24.96 | 0.98% | 130 |
| Sep 2, 2026 | 24.68 | 24.72 | 24.68 | 24.72 | 24.72 | 0.08% | 320 |
| Sep 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.51% | 38 |
| Aug 31, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.06% | 18 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.95% | 114 |
| Aug 27, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.91% | 128 |
| Aug 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.12% | 53 |
| Aug 25, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | -0.29% | 263 |
| Aug 24, 2026 | 25.77 | 25.77 | 25.62 | 25.62 | 25.62 | -0.74% | 525 |
| Aug 21, 2026 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.33% | 418 |
| Aug 20, 2026 | 25.71 | 25.74 | 25.71 | 25.72 | 25.72 | -1.17% | 424 |
| Aug 19, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.99% | 32 |
| Aug 18, 2026 | 26.55 | 26.55 | 26.29 | 26.29 | 26.29 | -1.48% | 588 |
| Aug 17, 2026 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | -0.04% | 873 |
| Aug 14, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.37% | 114 |
| Aug 13, 2026 | 26.59 | 26.59 | 26.56 | 26.59 | 26.59 | -0.04% | 368 |
| Aug 12, 2026 | 26.69 | 26.69 | 26.60 | 26.60 | 26.60 | 0.14% | 330 |
| Aug 11, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.62% | 182 |
| Aug 10, 2026 | 26.56 | 26.56 | 26.40 | 26.40 | 26.40 | -0.36% | 121 |
| Aug 7, 2026 | 26.54 | 26.54 | 26.50 | 26.50 | 26.50 | 0.25% | 202 |
| Aug 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.93% | 87 |
| Aug 5, 2026 | 26.72 | 26.74 | 26.68 | 26.68 | 26.68 | -0.04% | 452 |
| Aug 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.77% | 46 |
| Aug 3, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.84% | 154 |
| Jul 31, 2026 | 25.59 | 25.80 | 25.59 | 25.75 | 25.75 | 0.83% | 694 |
| Jul 30, 2026 | 25.46 | 25.54 | 25.40 | 25.54 | 25.54 | 1.02% | 3,768 |
| Jul 29, 2026 | 25.42 | 25.42 | 25.28 | 25.28 | 25.28 | -3.23% | 353 |
| Jul 28, 2026 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | -0.35% | 355 |
| Jul 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.38% | 113 |
| Jul 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.38% | 8 |
| Jul 23, 2026 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 1.65% | 434 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 0.20% | 312 |
| Jul 21, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.27% | 7 |
| Jul 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.72% | 44 |
| Jul 17, 2026 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | -0.36% | 195 |
| Jul 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.05% | 50 |
| Jul 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.26% | 75 |
| Jul 14, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | 0.05% | 176 |
| Jul 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.87% | 8 |
| Jul 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.50% | 66 |