VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
24.50
+0.37 (1.51%)
Mar 23, 2026, 4:00 PM EDT - Market closed
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.67 | 24.78 | 24.38 | 24.50 | 24.50 | 1.51% | 108,343 |
| Mar 20, 2026 | 24.50 | 24.50 | 23.98 | 24.13 | 24.13 | -2.22% | 2,241,457 |
| Mar 19, 2026 | 24.30 | 24.76 | 24.28 | 24.68 | 24.68 | -0.06% | 207,858 |
| Mar 18, 2026 | 24.97 | 25.06 | 24.69 | 24.69 | 24.69 | -1.26% | 81,016 |
| Mar 17, 2026 | 24.99 | 25.12 | 24.93 | 25.01 | 25.01 | 0.20% | 86,407 |
| Mar 16, 2026 | 24.96 | 25.21 | 24.91 | 24.96 | 24.96 | 1.40% | 91,725 |
| Mar 13, 2026 | 25.05 | 25.18 | 24.58 | 24.62 | 24.62 | -1.33% | 683,644 |
| Mar 12, 2026 | 25.22 | 25.22 | 24.93 | 24.95 | 24.95 | -1.72% | 124,967 |
| Mar 11, 2026 | 25.46 | 25.58 | 25.23 | 25.39 | 25.38 | 0.37% | 105,715 |
| Mar 10, 2026 | 25.27 | 25.51 | 25.21 | 25.29 | 25.29 | -0.01% | 87,368 |
| Mar 9, 2026 | 24.64 | 25.35 | 24.61 | 25.29 | 25.29 | 1.74% | 131,776 |
| Mar 6, 2026 | 24.92 | 25.18 | 24.80 | 24.86 | 24.86 | -1.74% | 208,350 |
| Mar 5, 2026 | 25.17 | 25.40 | 24.97 | 25.30 | 25.30 | 0.36% | 151,482 |
| Mar 4, 2026 | 25.08 | 25.34 | 24.93 | 25.21 | 25.21 | 1.37% | 83,929 |
| Mar 3, 2026 | 24.60 | 24.96 | 24.44 | 24.87 | 24.87 | -1.07% | 772,329 |
| Mar 2, 2026 | 24.57 | 25.21 | 24.57 | 25.14 | 25.14 | 1.02% | 162,390 |
| Feb 27, 2026 | 25.02 | 25.16 | 24.87 | 24.89 | 24.89 | -2.24% | 723,131 |
| Feb 26, 2026 | 25.87 | 25.87 | 25.22 | 25.46 | 25.46 | -1.87% | 189,894 |
| Feb 25, 2026 | 25.67 | 26.01 | 25.64 | 25.94 | 25.94 | 1.75% | 121,465 |
| Feb 24, 2026 | 25.07 | 25.67 | 25.07 | 25.50 | 25.49 | 1.36% | 242,446 |
| Feb 23, 2026 | 25.45 | 25.50 | 25.08 | 25.15 | 25.15 | -1.40% | 120,844 |
| Feb 20, 2026 | 25.18 | 25.59 | 25.18 | 25.51 | 25.51 | 0.77% | 107,313 |
| Feb 19, 2026 | 25.30 | 25.44 | 25.21 | 25.32 | 25.32 | -0.64% | 83,035 |
| Feb 18, 2026 | 25.32 | 25.72 | 25.29 | 25.48 | 25.48 | 1.09% | 165,366 |
| Feb 17, 2026 | 24.83 | 25.38 | 24.79 | 25.21 | 25.21 | 0.55% | 309,330 |
| Feb 13, 2026 | 25.30 | 25.34 | 25.01 | 25.07 | 25.07 | -0.67% | 259,838 |
| Feb 12, 2026 | 25.99 | 25.99 | 25.23 | 25.24 | 25.24 | -2.73% | 249,003 |
| Feb 11, 2026 | 26.21 | 26.21 | 25.76 | 25.95 | 25.95 | 0.29% | 45,212 |
| Feb 10, 2026 | 26.00 | 26.13 | 25.87 | 25.87 | 25.87 | -0.65% | 124,390 |
| Feb 9, 2026 | 25.69 | 26.13 | 25.69 | 26.04 | 26.04 | 1.62% | 72,135 |
| Feb 6, 2026 | 25.05 | 25.69 | 25.05 | 25.62 | 25.62 | 4.18% | 76,920 |
| Feb 5, 2026 | 24.99 | 25.05 | 24.51 | 24.59 | 24.59 | -1.76% | 790,214 |
| Feb 4, 2026 | 25.44 | 25.44 | 24.70 | 25.04 | 25.03 | -1.84% | 1,653,044 |
| Feb 3, 2026 | 25.98 | 25.98 | 25.21 | 25.50 | 25.50 | -2.20% | 876,542 |
| Feb 2, 2026 | 25.96 | 26.23 | 25.96 | 26.08 | 26.08 | 0.42% | 90,816 |
| 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 |