VanEck Materials TruSector ETF (TRUM)
NASDAQ: TRUM · Real-Time Price · USD
24.42
-0.37 (-1.49%)
Oct 7, 2026, 4:00 PM EDT - Market closed
TRUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 24.38 | 24.46 | 24.38 | 24.42 | 24.42 | -1.50% | 513 |
| Oct 6, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.60% | 11 |
| Oct 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.15% | 94 |
| Oct 2, 2026 | 24.32 | 24.36 | 24.32 | 24.36 | 24.36 | 1.09% | 395 |
| Oct 1, 2026 | 23.40 | 24.70 | 22.91 | 24.10 | 24.10 | -0.54% | 55,229 |
| Sep 30, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | -0.69% | 21 |
| Sep 29, 2026 | 24.41 | 24.49 | 24.41 | 24.49 | 24.40 | -0.49% | 421 |
| Sep 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.52 | -0.71% | 52 |
| Sep 25, 2026 | 24.65 | 24.78 | 24.65 | 24.78 | 24.69 | 0.32% | 611 |
| Sep 24, 2026 | 24.69 | 24.74 | 24.69 | 24.70 | 24.61 | -1.07% | 2,584 |
| Sep 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.65% | 10 |
| Sep 22, 2026 | 24.85 | 25.13 | 24.84 | 25.13 | 25.04 | 1.87% | 542 |
| Sep 21, 2026 | 24.61 | 24.67 | 24.61 | 24.67 | 24.58 | -0.16% | 311 |
| Sep 18, 2026 | 24.66 | 24.74 | 24.66 | 24.71 | 24.62 | -1.13% | 575 |
| Sep 17, 2026 | 25.04 | 25.06 | 24.92 | 24.99 | 24.90 | 0.67% | 853 |
| Sep 16, 2026 | 25.05 | 25.05 | 24.83 | 24.83 | 24.74 | -0.68% | 377 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | 0.35% | 412 |
| Sep 14, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | 24.82 | -1.01% | 598 |
| Sep 11, 2026 | 25.25 | 25.29 | 25.17 | 25.17 | 25.08 | 0.53% | 444 |
| Sep 10, 2026 | 25.03 | 25.06 | 25.03 | 25.03 | 24.94 | -1.54% | 476 |
| Sep 9, 2026 | 25.55 | 25.59 | 25.43 | 25.43 | 25.34 | -0.85% | 953 |
| Sep 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | -0.86% | 319 |
| Sep 4, 2026 | 25.91 | 25.91 | 25.87 | 25.87 | 25.78 | -0.40% | 844 |
| Sep 3, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.88 | -0.41% | 311 |
| Sep 2, 2026 | 26.07 | 26.11 | 26.07 | 26.08 | 25.98 | 1.63% | 774 |
| Sep 1, 2026 | 25.71 | 25.73 | 25.66 | 25.66 | 25.57 | -1.40% | 1,015 |
| Aug 31, 2026 | 26.17 | 26.21 | 26.02 | 26.02 | 25.93 | -0.84% | 719 |
| Aug 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | -0.31% | 36 |
| Aug 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | -0.71% | 172 |
| Aug 26, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.42 | -0.03% | 151 |
| Aug 25, 2026 | 26.33 | 26.52 | 26.33 | 26.52 | 26.43 | 0.39% | 276 |
| Aug 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.32 | 0.28% | 186 |
| Aug 21, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.25 | 2.22% | 85 |
| Aug 20, 2026 | 26.05 | 26.05 | 25.77 | 25.77 | 25.68 | -0.04% | 232 |
| Aug 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.69 | 1.57% | 12 |
| Aug 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | -1.06% | 20 |
| Aug 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.56 | -0.26% | 18 |
| Aug 14, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.63 | 0.49% | 316 |
| Aug 13, 2026 | 25.72 | 25.75 | 25.60 | 25.60 | 25.51 | -0.63% | 310 |
| Aug 12, 2026 | 25.97 | 25.97 | 25.76 | 25.76 | 25.67 | -1.24% | 259 |
| Aug 11, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.99 | -0.02% | 49 |
| Aug 10, 2026 | 25.85 | 26.09 | 25.85 | 26.09 | 26.00 | 0.64% | 211 |
| Aug 7, 2026 | 25.93 | 25.93 | 25.92 | 25.92 | 25.83 | 1.53% | 862 |
| Aug 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.44 | -0.92% | 99 |
| Aug 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.68 | 1.55% | 12 |
| Aug 4, 2026 | 24.98 | 25.38 | 24.98 | 25.38 | 25.29 | 2.05% | 862 |
| Aug 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.78 | 0.86% | 124 |
| Jul 31, 2026 | 24.61 | 24.66 | 24.54 | 24.66 | 24.57 | -2.38% | 724 |
| Jul 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | 0.23% | 139 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -1.28% | 16 |