Skip to main content
logo
VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
26.43
+0.34 (1.30%)
At close: Nov 26, 2025, 4:00 PM EST
26.43
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:15 PM EST

TRUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202526.2626.5426.2626.47-1.45%11,820
Nov 25, 202525.6726.1025.6726.0926.09-0.03%42,833
Nov 24, 202525.6426.1525.6426.1026.102.62%66,325
Nov 21, 202525.1125.8225.1125.4325.43-0.18%1,850,414
Nov 20, 202526.7426.7825.4425.4825.48-2.46%646,327
Nov 19, 202526.1826.1825.9226.1226.120.82%86,607
Nov 18, 202525.8426.1325.8125.9125.91-1.51%351,469
Nov 17, 202526.4826.6026.1426.3126.31-1.46%129,170
Nov 14, 202526.5326.8926.5326.7026.700.73%49,129
Nov 13, 202527.0327.0326.4126.5026.50-2.34%184,892
Nov 12, 202527.1527.1526.9627.1427.140.21%28,349
Nov 11, 202527.1027.2226.9527.0827.08-0.78%88,229
Nov 10, 202527.1927.2926.9427.2927.292.79%56,913
Nov 7, 202526.2226.5526.0126.5526.55-0.38%268,746
Nov 6, 202527.0327.0326.5726.6626.65-2.01%427,433
Nov 5, 202527.3327.4827.2027.2027.20-0.09%86,353
Nov 4, 202527.4927.5327.2127.2327.23-2.21%284,032
Nov 3, 202527.9727.9927.8427.8427.840.25%36,200
Oct 31, 202528.1528.1527.7727.7727.77-0.24%5,427
Oct 30, 202528.0428.0427.7927.8427.84-1.35%46,406
Oct 29, 202528.2828.3328.2028.2228.220.97%13,678
Oct 28, 202527.6828.0527.6127.9527.951.66%22,995
Oct 27, 202527.4027.4927.3327.4927.492.01%3,839
Oct 24, 202526.8927.0026.8426.9526.951.60%5,474
Oct 23, 202526.4826.5326.4826.5326.521.01%3,188
Oct 22, 202526.3126.3326.0026.2626.26-0.91%60,152
Oct 21, 202526.4326.5826.4326.5026.50-0.09%4,532
Oct 20, 202526.6426.6426.5326.5326.531.12%6,275
Oct 17, 202525.9726.2625.9726.2326.230.39%3,569
Oct 16, 202526.3726.3726.0126.1326.130.20%5,715
Oct 15, 202526.2926.3025.8926.0826.080.64%8,603
Oct 14, 202525.9226.1325.8625.9125.91-1.57%98,366
Oct 13, 202526.3426.3826.3226.3226.322.44%22,868
Oct 10, 202526.8426.8425.7025.7025.70-3.88%344,899
Oct 9, 202526.8126.8126.6726.7326.73-0.12%2,060
Oct 8, 202526.6426.7626.6426.7626.761.39%474
Oct 7, 202526.6326.6526.2826.4026.40-0.45%8,228
Oct 6, 202526.5026.6226.5026.5126.510.58%11,605
Oct 3, 202526.4226.5426.2526.3626.36-0.30%6,209
Oct 2, 202526.5426.5426.3826.4426.440.44%8,252
Oct 1, 202526.2326.3226.2226.3226.320.71%8,640
Sep 30, 202526.1126.1426.1126.1426.120.88%548
Sep 29, 202526.0226.0825.9125.9125.900.44%2,729
Sep 26, 202525.6625.8125.6125.8025.780.25%3,605
Sep 25, 202525.7125.7725.7025.7325.720.02%42,737
Sep 24, 202525.7925.7925.6525.7325.71-0.53%33,853
Sep 23, 202526.0126.0125.8325.8625.85-1.15%6,531
Sep 22, 202525.7426.1625.7426.1626.151.76%3,244
Sep 19, 202525.5525.7125.5325.7125.701.01%5,094
Sep 18, 202525.3825.4725.3825.4625.441.31%15,483