VanEck Materials TruSector ETF (TRUM)
NASDAQ: TRUM · Real-Time Price · USD
25.06
+0.06 (0.25%)
Sep 16, 2026, 11:16 AM EDT - Market open
TRUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.94 | 25.14 | 24.94 | 25.00 | - | - | 6 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.35% | 412 |
| Sep 14, 2026 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -1.01% | 598 |
| Sep 11, 2026 | 25.25 | 25.29 | 25.17 | 25.17 | 25.17 | 0.53% | 444 |
| Sep 10, 2026 | 25.03 | 25.06 | 25.03 | 25.03 | 25.03 | -1.54% | 476 |
| Sep 9, 2026 | 25.55 | 25.59 | 25.43 | 25.43 | 25.43 | -0.85% | 953 |
| Sep 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.86% | 319 |
| Sep 4, 2026 | 25.91 | 25.91 | 25.87 | 25.87 | 25.87 | -0.40% | 844 |
| Sep 3, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | -0.41% | 311 |
| Sep 2, 2026 | 26.07 | 26.11 | 26.07 | 26.08 | 26.08 | 1.63% | 774 |
| Sep 1, 2026 | 25.71 | 25.73 | 25.66 | 25.66 | 25.66 | -1.40% | 1,015 |
| Aug 31, 2026 | 26.17 | 26.21 | 26.02 | 26.02 | 26.02 | -0.84% | 719 |
| Aug 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.24 | -0.31% | 36 |
| Aug 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.71% | 172 |
| Aug 26, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.03% | 151 |
| Aug 25, 2026 | 26.33 | 26.52 | 26.33 | 26.52 | 26.52 | 0.39% | 276 |
| 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 |