VanEck Real Estate TruSector ETF (TRUR)
NASDAQ: TRUR · Real-Time Price · USD
23.05
-0.32 (-1.37%)
Oct 7, 2026, 4:00 PM EDT - Market closed
TRUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.38% | 40 |
| Oct 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.15% | 17 |
| Oct 5, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.10 | -0.44% | 7 |
| Oct 2, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.38% | 10 |
| Oct 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.67% | 30 |
| Sep 30, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.27 | -1.01% | 6 |
| Sep 29, 2026 | 23.65 | 23.70 | 23.65 | 23.70 | 23.51 | 0.10% | 136 |
| Sep 28, 2026 | 23.69 | 23.69 | 23.68 | 23.68 | 23.49 | -0.43% | 353 |
| Sep 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.59 | -0.30% | 8 |
| Sep 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | -0.36% | 7 |
| Sep 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.74 | -1.47% | 15 |
| Sep 22, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.10 | -0.25% | 6 |
| Sep 21, 2026 | 24.34 | 24.35 | 24.34 | 24.35 | 24.16 | 1.07% | 141 |
| Sep 18, 2026 | 24.23 | 24.23 | 24.10 | 24.10 | 23.90 | -0.91% | 331 |
| Sep 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | 0.28% | 6 |
| Sep 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.06 | -0.40% | 15 |
| Sep 15, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.15 | -0.19% | 8 |
| Sep 14, 2026 | 24.58 | 24.58 | 24.40 | 24.40 | 24.20 | -0.76% | 707 |
| Sep 11, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.39 | 0.87% | 8 |
| Sep 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.18 | -0.91% | 8 |
| Sep 9, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.40 | -1.04% | 6 |
| Sep 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | 0.11% | 8 |
| Sep 4, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | -0.79% | 13 |
| Sep 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | 1.15% | 10 |
| Sep 2, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | -0.67% | 9 |
| Sep 1, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.71 | -0.31% | 9 |
| Aug 31, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | -0.63% | 7 |
| Aug 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.48% | 10 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | -0.93% | 7 |
| Aug 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.30 | -0.53% | 7 |
| Aug 25, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.43 | 0.05% | 17 |
| Aug 24, 2026 | 25.59 | 25.63 | 25.59 | 25.63 | 25.42 | 0.57% | 207 |
| Aug 21, 2026 | 25.53 | 25.53 | 25.47 | 25.48 | 25.28 | -0.45% | 209 |
| Aug 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.39 | 0.67% | 8 |
| Aug 19, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.22 | -0.23% | 108 |
| Aug 18, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.28 | 0.28% | 7 |
| Aug 17, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.21 | -0.64% | 402 |
| Aug 14, 2026 | 25.59 | 25.59 | 25.58 | 25.58 | 25.37 | 0.34% | 1,010 |
| Aug 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.29 | 1.42% | 47 |
| Aug 12, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 1.15% | 87 |
| Aug 11, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | -0.87% | 7 |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -1.25% | 39 |
| Aug 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | 0.41% | 7 |
| Aug 6, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.08 | -0.87% | 10 |
| Aug 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | 0.11% | 15 |
| Aug 4, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | -0.09% | 8 |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.30 | 0.10% | 8 |
| Jul 31, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | -0.47% | 9 |
| Jul 30, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.39 | -1.23% | 859 |
| Jul 29, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.71 | -0.29% | 9 |