VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
26.40
-0.12 (-0.43%)
Oct 7, 2025, 4:00 PM EDT - Market closed
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.63 | 26.65 | 26.28 | 26.40 | 26.40 | -0.45% | 8,228 |
| Oct 6, 2025 | 26.50 | 26.62 | 26.50 | 26.51 | 26.51 | 0.58% | 11,605 |
| Oct 3, 2025 | 26.42 | 26.54 | 26.25 | 26.36 | 26.36 | -0.30% | 6,209 |
| Oct 2, 2025 | 26.54 | 26.54 | 26.38 | 26.44 | 26.44 | 0.44% | 8,252 |
| Oct 1, 2025 | 26.23 | 26.32 | 26.22 | 26.32 | 26.32 | 0.71% | 8,640 |
| Sep 30, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.13 | 0.88% | 548 |
| Sep 29, 2025 | 26.02 | 26.08 | 25.91 | 25.91 | 25.90 | 0.44% | 2,729 |
| Sep 26, 2025 | 25.66 | 25.81 | 25.61 | 25.80 | 25.78 | 0.25% | 3,605 |
| Sep 25, 2025 | 25.71 | 25.77 | 25.70 | 25.73 | 25.72 | 0.02% | 42,737 |
| Sep 24, 2025 | 25.79 | 25.79 | 25.65 | 25.73 | 25.71 | -0.53% | 33,853 |
| Sep 23, 2025 | 26.01 | 26.01 | 25.83 | 25.86 | 25.85 | -1.15% | 6,531 |
| Sep 22, 2025 | 25.74 | 26.16 | 25.74 | 26.16 | 26.15 | 1.76% | 3,244 |
| Sep 19, 2025 | 25.55 | 25.71 | 25.53 | 25.71 | 25.70 | 1.01% | 5,094 |
| Sep 18, 2025 | 25.38 | 25.47 | 25.38 | 25.46 | 25.44 | 1.31% | 15,483 |
| Sep 17, 2025 | 25.09 | 25.13 | 24.97 | 25.13 | 25.11 | -0.48% | 9,633 |
| Sep 16, 2025 | 25.38 | 25.38 | 25.25 | 25.25 | 25.23 | -0.48% | 16,798 |
| Sep 15, 2025 | 25.23 | 25.40 | 25.21 | 25.37 | 25.36 | 0.72% | 9,041 |
| Sep 12, 2025 | 25.14 | 25.24 | 25.14 | 25.19 | 25.17 | 0.40% | 10,609 |
| Sep 11, 2025 | 25.12 | 25.16 | 25.04 | 25.09 | 25.07 | 0.25% | 8,709 |
| Sep 10, 2025 | 25.09 | 25.14 | 24.95 | 25.02 | 25.01 | 1.70% | 7,718 |
| Sep 9, 2025 | 24.59 | 24.63 | 24.48 | 24.61 | 24.59 | - | 4,949 |
| Sep 8, 2025 | 24.69 | 24.71 | 24.61 | 24.61 | 24.59 | 0.77% | 20,659 |
| Sep 5, 2025 | 24.47 | 24.47 | 24.30 | 24.42 | 24.41 | -0.27% | 9,369 |
| Sep 4, 2025 | 24.28 | 24.48 | 24.25 | 24.48 | 24.47 | 0.64% | 30,226 |
| Sep 3, 2025 | 24.28 | 24.39 | 24.22 | 24.33 | 24.31 | 0.72% | 11,436 |
| Sep 2, 2025 | 23.99 | 24.15 | 23.88 | 24.15 | 24.14 | -0.87% | 237,345 |
| Aug 29, 2025 | 24.40 | 24.44 | 24.31 | 24.36 | 24.35 | -1.90% | 38,863 |
| Aug 28, 2025 | 24.66 | 24.84 | 24.66 | 24.84 | 24.82 | 0.82% | 403 |
| Aug 27, 2025 | 24.52 | 24.65 | 24.52 | 24.63 | 24.62 | 0.49% | 2,381 |
| Aug 26, 2025 | 24.41 | 24.51 | 24.36 | 24.51 | 24.50 | 0.53% | 1,508 |
| Aug 25, 2025 | 24.38 | 24.51 | 24.38 | 24.38 | 24.37 | - | 1,129 |
| Aug 22, 2025 | 24.06 | 24.39 | 24.06 | 24.39 | 24.37 | 1.34% | 431 |