VanEck Consumer Staples TruSector ETF (TRUO)
NASDAQ: TRUO · Real-Time Price · USD
27.30
+0.38 (1.40%)
At close: Oct 30, 2026, 4:00 PM EDT
27.47
+0.17 (0.63%)
After-hours: Oct 30, 2026, 4:15 PM EDT
TRUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.39 | 27.47 | 27.30 | 27.30 | 27.30 | 1.39% | 575 |
| Oct 29, 2026 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 1.59% | 326 |
| Oct 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.40% | 192 |
| Oct 27, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.90% | 58 |
| Oct 26, 2026 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | -0.15% | 166 |
| Oct 23, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.71% | 47 |
| Oct 22, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.09% | 85 |
| Oct 21, 2026 | 26.56 | 26.56 | 26.54 | 26.54 | 26.54 | -0.56% | 193 |
| Oct 20, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.27% | 18 |
| Oct 19, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.37% | 11 |
| Oct 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.29% | 30 |
| Oct 15, 2026 | 26.66 | 26.66 | 26.36 | 26.37 | 26.37 | 0.33% | 362 |
| Oct 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.39% | 15 |
| Oct 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.25% | 38 |
| Oct 12, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.17% | 57 |
| Oct 9, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.07% | 228 |
| Oct 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.14% | 21 |
| Oct 7, 2026 | 24.98 | 24.98 | 24.89 | 24.89 | 24.89 | 0.10% | 913 |
| Oct 6, 2026 | 24.81 | 24.86 | 24.81 | 24.86 | 24.86 | 1.00% | 315 |
| Oct 5, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.60% | 46 |
| Oct 2, 2026 | 24.40 | 24.47 | 24.36 | 24.47 | 24.47 | 0.29% | 2,467 |
| Oct 1, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 24.40 | -0.44% | 147 |
| Sep 30, 2026 | 24.70 | 24.70 | 24.68 | 24.68 | 24.50 | -1.50% | 282 |
| Sep 29, 2026 | 24.92 | 25.06 | 24.92 | 25.06 | 24.88 | -0.49% | 763 |
| Sep 28, 2026 | 25.10 | 25.18 | 25.10 | 25.18 | 25.00 | 0.43% | 266 |
| Sep 25, 2026 | 24.96 | 25.07 | 24.96 | 25.07 | 24.89 | 0.38% | 409 |
| Sep 24, 2026 | 25.10 | 25.10 | 24.98 | 24.98 | 24.80 | -0.82% | 519 |
| Sep 23, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.00 | -0.28% | 562 |
| Sep 22, 2026 | 25.14 | 25.26 | 25.14 | 25.26 | 25.07 | 1.47% | 1,969 |
| Sep 21, 2026 | 24.88 | 24.99 | 24.86 | 24.89 | 24.71 | -0.52% | 5,122 |
| Sep 18, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 24.84 | -0.66% | 1,050 |
| Sep 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | -0.04% | 111 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | -0.46% | 29 |
| Sep 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.13 | -0.79% | 16 |
| Sep 14, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.33 | 1.31% | 450 |
| Sep 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.00 | 0.55% | 69 |
| Sep 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | 0.27% | 21 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.79 | -1.02% | 530 |
| Sep 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | -0.41% | 98 |
| Sep 4, 2026 | 25.44 | 25.44 | 25.34 | 25.34 | 25.15 | -0.89% | 245 |
| Sep 3, 2026 | 25.70 | 25.70 | 25.57 | 25.57 | 25.38 | -0.11% | 137 |
| Sep 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.41 | 0.32% | 16 |
| Sep 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.33 | 0.09% | 28 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.30 | -0.24% | 39 |
| Aug 28, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.36 | 0.54% | 34 |
| Aug 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.23 | -1.51% | 41 |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.61 | -0.40% | 58 |
| Aug 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.72 | -0.87% | 36 |
| Aug 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.94 | 1.84% | 11 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.47 | 0.53% | 213 |