Skip to main content
logo
VanEck Materials TruSector ETF (TRUM)
NASDAQ: TRUM · Real-Time Price · USD
25.54
0.00 (0.00%)
Oct 29, 2026, 1:56 PM EDT - Market open

TRUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202625.4625.7025.4625.5425.54-8
Oct 28, 202625.5425.5425.5425.5425.540.10%7
Oct 27, 202625.5225.5225.5225.5225.510.77%16
Oct 26, 202625.3325.3325.3225.3225.320.19%260
Oct 23, 202625.2725.2725.2725.2725.27-0.91%61
Oct 22, 202625.5025.5025.5025.5025.500.26%16
Oct 21, 202625.4425.4425.4425.4425.440.16%64
Oct 20, 202625.3225.4025.2525.4025.400.29%506
Oct 19, 202625.2925.3225.2925.3225.320.23%209
Oct 16, 202625.2725.2725.2725.2725.270.62%20
Oct 15, 202625.1125.1125.1125.1125.111.69%16
Oct 14, 202624.6924.6924.6924.6924.69-0.47%60
Oct 13, 202624.8124.8124.8124.8124.810.39%40
Oct 12, 202624.8024.8024.6924.7124.710.07%386
Oct 9, 202624.7524.7824.7024.7024.690.74%526
Oct 8, 202624.3524.5124.3524.5124.510.38%415
Oct 7, 202624.3824.4624.3824.4224.42-1.50%512
Oct 6, 202624.7924.7924.7924.7924.790.60%11
Oct 5, 202624.6424.6424.6424.6424.641.15%94
Oct 2, 202624.3224.3624.3224.3624.361.09%395
Oct 1, 202623.4024.7022.9124.1024.10-0.54%55,229
Sep 30, 202624.3224.3224.3224.3224.23-0.69%21
Sep 29, 202624.4124.4924.4124.4924.40-0.49%421
Sep 28, 202624.6124.6124.6124.6124.52-0.71%52
Sep 25, 202624.6524.7824.6524.7824.690.32%611
Sep 24, 202624.6924.7424.6924.7024.61-1.07%2,584
Sep 23, 202624.9724.9724.9724.9724.88-0.65%10
Sep 22, 202624.8525.1324.8425.1325.041.87%542
Sep 21, 202624.6124.6724.6124.6724.58-0.16%311
Sep 18, 202624.6624.7424.6624.7124.62-1.13%575
Sep 17, 202625.0425.0624.9224.9924.900.67%853
Sep 16, 202625.0525.0524.8324.8324.74-0.68%377
Sep 15, 202625.0025.0025.0025.0024.910.35%412
Sep 14, 202624.9524.9524.9124.9124.82-1.01%598
Sep 11, 202625.2525.2925.1725.1725.080.53%444
Sep 10, 202625.0325.0625.0325.0324.94-1.54%476
Sep 9, 202625.5525.5925.4325.4325.34-0.85%953
Sep 8, 202625.6425.6425.6425.6425.55-0.86%319
Sep 4, 202625.9125.9125.8725.8725.78-0.40%844
Sep 3, 202625.9825.9825.9725.9725.88-0.41%311
Sep 2, 202626.0726.1126.0726.0825.981.63%774
Sep 1, 202625.7125.7325.6625.6625.57-1.40%1,015
Aug 31, 202626.1726.2126.0226.0225.93-0.84%719
Aug 28, 202626.2526.2526.2526.2526.15-0.31%36
Aug 27, 202626.3326.3326.3326.3326.23-0.71%172
Aug 26, 202626.5126.5126.5126.5126.42-0.03%151
Aug 25, 202626.3326.5226.3326.5226.430.39%276
Aug 24, 202626.4226.4226.4226.4226.320.28%186
Aug 21, 202626.3526.3526.3526.3526.252.22%85
Aug 20, 202626.0526.0525.7725.7725.68-0.04%232