VanEck Consumer Staples TruSector ETF (TRUO)
NASDAQ: TRUO · Real-Time Price · USD
25.09
-0.10 (-0.40%)
At close: Sep 18, 2026, 4:00 PM EDT
25.02
-0.07 (-0.28%)
After-hours: Sep 18, 2026, 4:15 PM EDT
TRUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.66% | 1,050 |
| Sep 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | 111 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.46% | 29 |
| Sep 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.79% | 16 |
| Sep 14, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 1.31% | 450 |
| Sep 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.55% | 69 |
| Sep 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.27% | 21 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -1.02% | 530 |
| Sep 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.41% | 98 |
| Sep 4, 2026 | 25.44 | 25.44 | 25.34 | 25.34 | 25.34 | -0.89% | 245 |
| Sep 3, 2026 | 25.70 | 25.70 | 25.57 | 25.57 | 25.57 | -0.11% | 137 |
| Sep 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.32% | 16 |
| Sep 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.09% | 28 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.24% | 39 |
| Aug 28, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.54% | 34 |
| Aug 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.51% | 41 |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.40% | 58 |
| Aug 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | -0.87% | 36 |
| Aug 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.84% | 11 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.53% | 213 |
| Aug 20, 2026 | 25.59 | 25.70 | 25.53 | 25.53 | 25.53 | -2.13% | 1,382 |
| Aug 19, 2026 | 26.21 | 26.21 | 26.08 | 26.08 | 26.08 | 0.84% | 214 |
| Aug 18, 2026 | 25.98 | 25.98 | 25.87 | 25.87 | 25.86 | 1.14% | 1,207 |
| Aug 17, 2026 | 25.71 | 25.71 | 25.57 | 25.57 | 25.57 | -1.44% | 466 |
| Aug 14, 2026 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | 0.06% | 246 |
| Aug 13, 2026 | 25.89 | 25.96 | 25.89 | 25.93 | 25.93 | 0.93% | 851 |
| Aug 12, 2026 | 25.43 | 25.70 | 25.43 | 25.69 | 25.69 | 0.49% | 1,184 |
| Aug 11, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | -0.15% | 295 |
| Aug 10, 2026 | 25.47 | 25.61 | 25.47 | 25.60 | 25.60 | -0.27% | 437 |
| Aug 7, 2026 | 25.55 | 25.69 | 25.55 | 25.67 | 25.67 | 0.08% | 337 |
| Aug 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.27% | 20 |
| Aug 5, 2026 | 25.61 | 25.72 | 25.61 | 25.72 | 25.72 | 0.15% | 853 |
| Aug 4, 2026 | 25.43 | 25.68 | 25.36 | 25.68 | 25.68 | 0.36% | 712 |
| Aug 3, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.37% | 480 |
| Jul 31, 2026 | 25.62 | 25.69 | 25.62 | 25.69 | 25.68 | -0.34% | 1,024 |
| Jul 30, 2026 | 25.75 | 25.78 | 25.75 | 25.77 | 25.77 | -2.26% | 872 |
| Jul 29, 2026 | 26.45 | 26.47 | 26.31 | 26.37 | 26.37 | 0.24% | 2,799 |
| Jul 28, 2026 | 26.61 | 26.65 | 26.30 | 26.30 | 26.30 | 2.02% | 2,216 |
| Jul 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.65% | 9 |
| Jul 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 1.06% | 13 |
| Jul 23, 2026 | 25.13 | 25.13 | 25.01 | 25.10 | 25.10 | -1.23% | 1,232 |
| Jul 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.40% | 9 |
| Jul 21, 2026 | 25.34 | 25.40 | 25.31 | 25.31 | 25.31 | -0.91% | 1,368 |
| Jul 20, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | -0.53% | 219 |
| Jul 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.68% | 39 |
| Jul 16, 2026 | 25.37 | 25.86 | 25.37 | 25.86 | 25.85 | 2.89% | 258 |
| Jul 15, 2026 | 25.30 | 25.30 | 25.13 | 25.13 | 25.13 | -0.05% | 225 |
| Jul 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.34% | 7 |
| Jul 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.65% | 308 |
| Jul 10, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.91% | 74 |