Skip to main content
logo
VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
26.18
-0.03 (-0.12%)
Jan 9, 2026, 10:06 AM EST - Market open

TRUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202626.5026.5126.0726.2126.21-1.49%596,742
Jan 7, 202626.5526.8026.5526.6026.60-0.01%104,513
Jan 6, 202626.4726.6426.4726.6126.600.73%119,328
Jan 5, 202626.6226.6226.3426.4126.41-0.13%97,443
Jan 2, 202626.8826.9026.3226.4526.45-0.10%169,810
Dec 31, 202526.6826.6926.4726.4726.47-0.83%64,594
Dec 30, 202526.7226.8426.6926.6926.69-0.23%108,790
Dec 29, 202526.6926.7826.6426.7526.75-0.52%62,717
Dec 26, 202526.9627.0026.9026.9026.870.18%113,051
Dec 24, 202526.7726.8926.7726.8526.820.26%48,793
Dec 23, 202526.5926.8026.5926.7826.750.95%108,197
Dec 22, 202526.5226.5426.4926.5226.500.43%38,100
Dec 19, 202526.2526.4426.2426.4126.391.95%98,311
Dec 18, 202525.7726.0625.7525.9125.881.41%102,554
Dec 17, 202526.0126.0125.5525.5525.53-2.22%162,635
Dec 16, 202526.0526.1725.8526.1326.110.37%126,887
Dec 15, 202526.2026.2326.0126.0326.01-1.02%288,829
Dec 12, 202526.7726.7726.2126.3026.28-2.86%207,412
Dec 11, 202526.8227.1326.7227.0727.05-0.61%57,418
Dec 10, 202527.0927.2827.0427.2427.210.08%54,256
Dec 9, 202527.1827.2527.1827.2227.190.29%32,835
Dec 8, 202527.1227.2727.0527.1427.110.83%40,246
Dec 5, 202526.9026.9226.8726.9126.890.51%50,228
Dec 4, 202526.6326.8026.6326.7826.750.32%46,306
Dec 3, 202526.5626.7526.5126.6926.67-0.37%56,997
Dec 2, 202526.6626.8926.6626.7926.770.88%28,606
Dec 1, 202526.3326.6126.3326.5626.530.13%56,037
Nov 28, 202526.3826.5226.3826.5226.500.34%21,728
Nov 26, 202526.2626.5426.2626.4326.411.30%33,600
Nov 25, 202525.6726.1025.6726.0926.07-0.03%42,833
Nov 24, 202525.6426.1525.6426.1026.082.62%66,325
Nov 21, 202525.1125.8225.1125.4325.41-0.18%1,850,414
Nov 20, 202526.7426.7825.4425.4825.46-2.46%646,327
Nov 19, 202526.1826.1825.9226.1226.100.82%86,607
Nov 18, 202525.8426.1325.8125.9125.89-1.51%351,469
Nov 17, 202526.4826.6026.1426.3126.28-1.46%129,170
Nov 14, 202526.5326.8926.5326.7026.670.73%49,129
Nov 13, 202527.0327.0326.4126.5026.48-2.34%184,892
Nov 12, 202527.1527.1526.9627.1427.110.21%28,349
Nov 11, 202527.1027.2226.9527.0827.06-0.78%88,229
Nov 10, 202527.1927.2926.9427.2927.272.79%56,913
Nov 7, 202526.2226.5526.0126.5526.53-0.38%268,746
Nov 6, 202527.0327.0326.5726.6626.63-2.01%427,433
Nov 5, 202527.3327.4827.2027.2027.18-0.09%86,353
Nov 4, 202527.4927.5327.2127.2327.20-2.21%284,032
Nov 3, 202527.9727.9927.8427.8427.820.25%36,200
Oct 31, 202528.1528.1527.7727.7727.75-0.24%5,427
Oct 30, 202528.0428.0427.7927.8427.81-1.35%46,406
Oct 29, 202528.2828.3328.2028.2228.190.97%13,678
Oct 28, 202527.6828.0527.6127.9527.931.66%22,995