VanEck Industrials TruSector ETF (TRUI)
NASDAQ: TRUI · Real-Time Price · USD
26.50
+0.07 (0.25%)
At close: Aug 7, 2026, 4:00 PM EDT
26.50
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:15 PM EDT
TRUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.47 | 26.47 | 26.43 | 26.43 | - | - | 9 |
| 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 |
| Jul 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.28% | 115 |
| Jul 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.06% | 15 |
| Jul 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.63% | 12 |
| Jul 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.88% | 101 |
| Jul 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.26% | 6 |
| Jul 1, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.98% | 15 |
| Jun 30, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.39% | 7 |
| Jun 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.62% | 10 |
| Jun 26, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.43% | 9 |
| Jun 25, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.07% | 4 |
| Jun 24, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.07% | 22 |
| Jun 23, 2026 | 25.62 | 25.62 | 25.54 | 25.54 | 25.54 | -1.92% | 111 |
| Jun 22, 2026 | 25.93 | 26.04 | 25.93 | 26.04 | 26.04 | 0.61% | 223 |
| Jun 18, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.89% | 234 |
| Jun 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.18% | 6 |
| Jun 16, 2026 | 25.76 | 25.76 | 25.70 | 25.70 | 25.70 | 0.72% | 292 |
| Jun 15, 2026 | 25.60 | 25.60 | 25.51 | 25.51 | 25.51 | 1.38% | 378 |
| Jun 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | 0.57% | 409 |
| Jun 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 3.16% | 32 |
| Jun 10, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.31% | 12 |
| Jun 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.13% | 144 |
| Jun 8, 2026 | 24.92 | 24.93 | 24.81 | 24.81 | 24.81 | -0.42% | 8,358 |
| Jun 5, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.04% | 5 |
| Jun 4, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.14% | 48 |