VanEck Energy TruSector ETF (TRUN)

NASDAQ: TRUN · Real-Time Price · USD

29.90

-0.13 (-0.44%)

At close: Oct 7, 2026, 4:00 PM EDT

30.03

+0.13 (0.44%)

Pre-market: Oct 8, 2026, 4:00 AM EDT

TRUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.90	29.90	29.90	29.90	29.90	-0.45%	26
Oct 6, 2026	29.71	30.13	29.71	30.03	30.03	0.48%	515
Oct 5, 2026	29.79	29.89	29.79	29.89	29.89	0.85%	118
Oct 2, 2026	29.64	29.64	29.64	29.64	29.64	0.23%	20
Oct 1, 2026	29.57	29.57	29.57	29.57	29.57	1.65%	27
Sep 30, 2026	29.17	29.27	29.17	29.27	29.09	0.26%	212
Sep 29, 2026	29.15	29.20	29.15	29.20	29.01	-0.81%	221
Sep 28, 2026	29.43	29.43	29.43	29.43	29.25	0.20%	14
Sep 25, 2026	29.37	29.37	29.37	29.37	29.19	-0.83%	35
Sep 24, 2026	29.62	29.62	29.62	29.62	29.44	0.38%	11
Sep 23, 2026	29.51	29.51	29.51	29.51	29.32	0.96%	15
Sep 22, 2026	29.23	29.23	29.23	29.23	29.04	-0.93%	47
Sep 21, 2026	29.60	29.67	29.50	29.50	29.32	-2.49%	693
Sep 18, 2026	30.38	30.38	30.26	30.26	30.07	-0.29%	233
Sep 17, 2026	30.15	30.34	30.15	30.34	30.15	0.55%	531
Sep 16, 2026	30.18	30.18	30.18	30.18	29.99	-2.94%	123
Sep 15, 2026	31.13	31.13	31.09	31.09	30.90	2.36%	284
Sep 14, 2026	30.29	30.37	30.29	30.37	30.18	-0.97%	147
Sep 11, 2026	30.58	30.67	30.58	30.67	30.48	0.31%	121
Sep 10, 2026	30.68	30.68	30.58	30.58	30.39	-0.44%	276
Sep 9, 2026	30.71	30.71	30.71	30.71	30.52	1.05%	53
Sep 8, 2026	30.39	30.39	30.39	30.39	30.20	1.14%	60
Sep 4, 2026	30.05	30.05	30.05	30.05	29.86	-0.99%	35
Sep 3, 2026	30.35	30.35	30.35	30.35	30.16	-0.74%	20
Sep 2, 2026	30.39	30.58	30.39	30.58	30.39	0.41%	390
Sep 1, 2026	30.45	30.45	30.45	30.45	30.26	1.40%	26
Aug 31, 2026	30.03	30.03	30.03	30.03	29.84	2.13%	20
Aug 28, 2026	29.39	29.40	29.39	29.40	29.22	0.56%	228
Aug 27, 2026	29.04	29.24	29.04	29.24	29.06	-0.29%	1,976
Aug 26, 2026	29.32	29.32	29.32	29.32	29.14	0.22%	11
Aug 25, 2026	29.26	29.26	29.26	29.26	29.08	-1.63%	38
Aug 24, 2026	29.83	29.83	29.75	29.75	29.56	-0.81%	339
Aug 21, 2026	30.04	30.04	29.99	29.99	29.80	-0.20%	147
Aug 20, 2026	30.41	30.41	30.05	30.05	29.86	0.41%	1,190
Aug 19, 2026	30.08	30.08	29.93	29.93	29.74	-0.17%	857
Aug 18, 2026	29.86	29.98	29.78	29.98	29.79	1.80%	326
Aug 17, 2026	29.42	29.45	29.42	29.45	29.26	1.19%	1,162
Aug 14, 2026	29.10	29.10	29.10	29.10	28.92	1.22%	9
Aug 13, 2026	28.75	28.75	28.75	28.75	28.57	0.03%	11
Aug 12, 2026	28.74	28.74	28.74	28.74	28.56	0.27%	9
Aug 11, 2026	28.64	28.66	28.64	28.66	28.48	1.12%	592
Aug 10, 2026	28.35	28.35	28.35	28.35	28.17	4.63%	15
Aug 7, 2026	27.07	27.28	27.07	27.09	26.92	-1.13%	208
Aug 6, 2026	27.40	27.40	27.40	27.40	27.23	1.49%	10
Aug 5, 2026	26.99	27.07	26.99	27.00	26.83	-2.11%	214
Aug 4, 2026	27.12	27.63	27.12	27.58	27.41	-0.48%	734
Aug 3, 2026	27.71	27.71	27.71	27.71	27.54	-1.17%	245
Jul 31, 2026	27.67	28.04	27.65	28.04	27.87	0.77%	1,155
Jul 30, 2026	27.83	27.83	27.83	27.83	27.66	0.48%	48
Jul 29, 2026	27.70	27.70	27.70	27.70	27.53	1.95%	8