VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
25.97
-0.33 (-1.26%)
Jan 30, 2026, 4:00 PM EST - Market closed
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.13 | 26.27 | 25.84 | 25.97 | 25.97 | -1.28% | 114,845 |
| Jan 29, 2026 | 26.28 | 26.32 | 25.67 | 26.31 | 26.30 | -2.01% | 225,563 |
| Jan 28, 2026 | 26.87 | 26.90 | 26.67 | 26.84 | 26.84 | 0.69% | 105,122 |
| Jan 27, 2026 | 26.59 | 26.79 | 26.51 | 26.66 | 26.66 | 1.43% | 80,782 |
| Jan 26, 2026 | 26.17 | 26.38 | 26.17 | 26.29 | 26.29 | 0.84% | 123,450 |
| Jan 23, 2026 | 25.86 | 26.15 | 25.79 | 26.07 | 26.07 | 0.63% | 113,194 |
| Jan 22, 2026 | 26.01 | 26.01 | 25.83 | 25.91 | 25.90 | 0.62% | 114,057 |
| Jan 21, 2026 | 25.54 | 25.95 | 25.40 | 25.75 | 25.75 | 1.08% | 282,962 |
| Jan 20, 2026 | 25.75 | 25.88 | 25.43 | 25.47 | 25.47 | -3.09% | 886,641 |
| Jan 16, 2026 | 26.32 | 26.39 | 26.27 | 26.28 | 26.28 | 0.18% | 83,225 |
| Jan 15, 2026 | 26.46 | 26.54 | 26.24 | 26.24 | 26.24 | 0.45% | 94,355 |
| Jan 14, 2026 | 26.26 | 26.26 | 25.85 | 26.12 | 26.12 | -1.45% | 579,519 |
| Jan 13, 2026 | 26.52 | 26.67 | 26.41 | 26.50 | 26.50 | -0.23% | 96,993 |
| Jan 12, 2026 | 26.50 | 26.69 | 26.45 | 26.56 | 26.56 | 0.34% | 142,551 |
| Jan 9, 2026 | 26.25 | 26.53 | 26.18 | 26.47 | 26.47 | 1.01% | 104,250 |
| Jan 8, 2026 | 26.50 | 26.51 | 26.07 | 26.21 | 26.21 | -1.49% | 596,742 |
| Jan 7, 2026 | 26.55 | 26.80 | 26.55 | 26.60 | 26.60 | -0.01% | 104,513 |
| Jan 6, 2026 | 26.47 | 26.64 | 26.47 | 26.61 | 26.60 | 0.73% | 119,328 |
| Jan 5, 2026 | 26.62 | 26.62 | 26.34 | 26.41 | 26.41 | -0.13% | 97,443 |
| Jan 2, 2026 | 26.88 | 26.90 | 26.32 | 26.45 | 26.45 | -0.10% | 169,810 |
| Dec 31, 2025 | 26.68 | 26.69 | 26.47 | 26.47 | 26.47 | -0.83% | 64,594 |
| Dec 30, 2025 | 26.72 | 26.84 | 26.69 | 26.69 | 26.69 | -0.23% | 108,790 |
| Dec 29, 2025 | 26.69 | 26.78 | 26.64 | 26.75 | 26.75 | -0.52% | 62,717 |
| Dec 26, 2025 | 26.96 | 27.00 | 26.90 | 26.90 | 26.87 | 0.18% | 113,051 |
| Dec 24, 2025 | 26.77 | 26.89 | 26.77 | 26.85 | 26.82 | 0.26% | 48,793 |
| Dec 23, 2025 | 26.59 | 26.80 | 26.59 | 26.78 | 26.75 | 0.95% | 108,197 |
| Dec 22, 2025 | 26.52 | 26.54 | 26.49 | 26.52 | 26.50 | 0.43% | 38,100 |
| Dec 19, 2025 | 26.25 | 26.44 | 26.24 | 26.41 | 26.39 | 1.95% | 98,311 |
| Dec 18, 2025 | 25.77 | 26.06 | 25.75 | 25.91 | 25.88 | 1.41% | 102,554 |
| Dec 17, 2025 | 26.01 | 26.01 | 25.55 | 25.55 | 25.53 | -2.22% | 162,635 |
| Dec 16, 2025 | 26.05 | 26.17 | 25.85 | 26.13 | 26.11 | 0.37% | 126,887 |
| Dec 15, 2025 | 26.20 | 26.23 | 26.01 | 26.03 | 26.01 | -1.02% | 288,829 |
| Dec 12, 2025 | 26.77 | 26.77 | 26.21 | 26.30 | 26.28 | -2.86% | 207,412 |
| Dec 11, 2025 | 26.82 | 27.13 | 26.72 | 27.07 | 27.05 | -0.61% | 57,418 |
| Dec 10, 2025 | 27.09 | 27.28 | 27.04 | 27.24 | 27.21 | 0.08% | 54,256 |
| Dec 9, 2025 | 27.18 | 27.25 | 27.18 | 27.22 | 27.19 | 0.29% | 32,835 |
| Dec 8, 2025 | 27.12 | 27.27 | 27.05 | 27.14 | 27.11 | 0.83% | 40,246 |
| Dec 5, 2025 | 26.90 | 26.92 | 26.87 | 26.91 | 26.89 | 0.51% | 50,228 |
| Dec 4, 2025 | 26.63 | 26.80 | 26.63 | 26.78 | 26.75 | 0.32% | 46,306 |
| Dec 3, 2025 | 26.56 | 26.75 | 26.51 | 26.69 | 26.67 | -0.37% | 56,997 |
| Dec 2, 2025 | 26.66 | 26.89 | 26.66 | 26.79 | 26.77 | 0.88% | 28,606 |
| Dec 1, 2025 | 26.33 | 26.61 | 26.33 | 26.56 | 26.53 | 0.13% | 56,037 |
| Nov 28, 2025 | 26.38 | 26.52 | 26.38 | 26.52 | 26.50 | 0.34% | 21,728 |
| Nov 26, 2025 | 26.26 | 26.54 | 26.26 | 26.43 | 26.41 | 1.30% | 33,600 |
| Nov 25, 2025 | 25.67 | 26.10 | 25.67 | 26.09 | 26.07 | -0.03% | 42,833 |
| Nov 24, 2025 | 25.64 | 26.15 | 25.64 | 26.10 | 26.08 | 2.62% | 66,325 |
| Nov 21, 2025 | 25.11 | 25.82 | 25.11 | 25.43 | 25.41 | -0.18% | 1,850,414 |
| Nov 20, 2025 | 26.74 | 26.78 | 25.44 | 25.48 | 25.46 | -2.46% | 646,327 |
| Nov 19, 2025 | 26.18 | 26.18 | 25.92 | 26.12 | 26.10 | 0.82% | 86,607 |
| Nov 18, 2025 | 25.84 | 26.13 | 25.81 | 25.91 | 25.89 | -1.51% | 351,469 |