VanEck Materials TruSector ETF (TRUM)
NASDAQ: TRUM · Real-Time Price · USD
26.52
+0.10 (0.38%)
Aug 25, 2026, 4:00 PM EDT - Market closed
TRUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.33 | 26.33 | 26.33 | 26.32 | - | -0.37% | 272 |
| Aug 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.28% | 186 |
| Aug 21, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.34 | 2.22% | 85 |
| Aug 20, 2026 | 26.05 | 26.05 | 25.77 | 25.77 | 25.77 | -0.04% | 232 |
| Aug 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.57% | 12 |
| Aug 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.06% | 20 |
| Aug 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.26% | 18 |
| Aug 14, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 0.49% | 316 |
| Aug 13, 2026 | 25.72 | 25.75 | 25.60 | 25.60 | 25.60 | -0.63% | 310 |
| Aug 12, 2026 | 25.97 | 25.97 | 25.76 | 25.76 | 25.76 | -1.24% | 259 |
| Aug 11, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.02% | 49 |
| Aug 10, 2026 | 25.85 | 26.09 | 25.85 | 26.09 | 26.09 | 0.64% | 211 |
| Aug 7, 2026 | 25.93 | 25.93 | 25.92 | 25.92 | 25.92 | 1.53% | 862 |
| Aug 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.92% | 99 |
| Aug 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.55% | 12 |
| Aug 4, 2026 | 24.98 | 25.38 | 24.98 | 25.38 | 25.38 | 2.05% | 862 |
| Aug 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.86% | 124 |
| Jul 31, 2026 | 24.61 | 24.66 | 24.54 | 24.66 | 24.66 | -2.38% | 724 |
| Jul 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.23% | 139 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.28% | 16 |
| Jul 28, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.86% | 6 |
| Jul 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.26% | 9 |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.48% | 17 |
| Jul 23, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.03% | 11 |
| Jul 22, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.47% | 7 |
| Jul 21, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.26% | 6 |
| Jul 20, 2026 | 24.57 | 24.57 | 24.46 | 24.46 | 24.46 | -0.97% | 826 |
| Jul 17, 2026 | 24.98 | 24.98 | 24.70 | 24.70 | 24.70 | -0.81% | 278 |
| Jul 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.45% | 54 |
| Jul 15, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.46% | 146 |
| Jul 14, 2026 | 25.05 | 25.05 | 24.91 | 24.91 | 24.91 | 0.34% | 347 |
| Jul 13, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.83% | 135 |
| Jul 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.18% | 117 |
| Jul 9, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.27% | 42 |