VanEck Technology TruSector ETF (TRUT)

NASDAQ: TRUT · Real-Time Price · USD

34.02

+0.33 (0.98%)

At close: Oct 2, 2026, 4:00 PM EDT

34.05

+0.03 (0.08%)

After-hours: Oct 2, 2026, 4:15 PM EDT

TRUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.16	34.24	34.00	34.05	34.05	1.06%	156,574
Oct 1, 2026	33.50	33.78	33.44	33.69	33.69	0.61%	95,574
Sep 30, 2026	33.75	33.75	33.52	33.52	33.49	0.78%	65,966
Sep 29, 2026	33.42	33.58	33.25	33.26	33.23	-0.34%	79,243
Sep 28, 2026	33.44	33.61	33.25	33.37	33.34	-0.68%	88,705
Sep 25, 2026	33.35	33.66	33.35	33.60	33.57	1.00%	111,421
Sep 24, 2026	33.03	33.32	32.98	33.27	33.24	-0.27%	71,832
Sep 23, 2026	33.57	33.57	33.23	33.36	33.33	-0.70%	96,573
Sep 22, 2026	33.35	33.62	33.35	33.59	33.56	0.59%	82,396
Sep 21, 2026	32.85	33.43	32.85	33.40	33.37	2.52%	78,298
Sep 18, 2026	32.37	32.59	32.25	32.57	32.55	0.79%	99,141
Sep 17, 2026	32.10	32.39	32.10	32.32	32.29	2.27%	101,767
Sep 16, 2026	31.73	31.95	31.42	31.60	31.58	0.06%	68,685
Sep 15, 2026	31.78	31.78	31.53	31.58	31.56	-0.48%	294,918
Sep 14, 2026	31.48	31.92	31.48	31.74	31.71	-1.62%	191,510
Sep 11, 2026	32.32	32.42	32.25	32.26	32.23	1.20%	103,538
Sep 10, 2026	31.90	32.00	31.83	31.88	31.85	-0.90%	143,029
Sep 9, 2026	32.25	32.25	32.08	32.17	32.14	-0.08%	38,608
Sep 8, 2026	32.56	32.56	32.18	32.19	32.17	-0.36%	71,610
Sep 4, 2026	32.46	32.50	32.22	32.31	32.28	0.31%	84,694
Sep 3, 2026	31.76	32.30	31.76	32.21	32.19	1.25%	113,931
Sep 2, 2026	31.79	31.91	31.65	31.82	31.79	0.33%	96,316
Sep 1, 2026	31.71	31.92	31.57	31.71	31.68	-1.07%	228,528
Aug 31, 2026	32.01	32.09	31.86	32.05	32.02	0.26%	177,144
Aug 28, 2026	32.29	32.47	31.92	31.97	31.94	-1.23%	67,395
Aug 27, 2026	31.90	32.40	31.76	32.37	32.34	3.46%	55,628
Aug 26, 2026	31.19	31.39	31.08	31.28	31.26	0.28%	78,224
Aug 25, 2026	31.21	31.29	31.04	31.19	31.17	0.96%	76,512
Aug 24, 2026	31.13	31.13	30.82	30.90	30.87	-1.56%	261,049
Aug 21, 2026	31.54	31.55	31.22	31.39	31.36	0.02%	92,156
Aug 20, 2026	31.52	31.62	31.36	31.38	31.35	-0.38%	113,286
Aug 19, 2026	31.87	31.87	31.44	31.50	31.47	-0.71%	311,380
Aug 18, 2026	31.84	31.84	31.62	31.73	31.70	-2.00%	344,700
Aug 17, 2026	32.54	32.60	32.36	32.37	32.35	-0.09%	111,294
Aug 14, 2026	32.67	32.67	32.31	32.40	32.37	-0.43%	67,150
Aug 13, 2026	32.33	32.66	32.29	32.54	32.52	0.94%	92,973
Aug 12, 2026	32.37	32.37	32.16	32.24	32.21	1.08%	113,083
Aug 11, 2026	32.16	32.16	31.78	31.90	31.87	-0.29%	60,031
Aug 10, 2026	32.26	32.30	31.99	31.99	31.96	-1.11%	91,306
Aug 7, 2026	32.29	32.43	32.04	32.35	32.32	1.21%	71,448
Aug 6, 2026	31.65	32.11	31.65	31.96	31.94	-0.06%	80,099
Aug 5, 2026	32.18	32.24	31.90	31.98	31.95	0.09%	76,026
Aug 4, 2026	31.26	32.06	31.25	31.95	31.92	4.22%	48,568
Aug 3, 2026	30.03	30.76	29.90	30.66	30.63	1.39%	66,563
Jul 31, 2026	30.43	30.50	29.69	30.24	30.21	-0.36%	110,042
Jul 30, 2026	29.78	30.38	29.78	30.35	30.32	5.26%	146,973
Jul 29, 2026	29.52	29.76	28.83	28.83	28.81	-2.53%	2,272,407
Jul 28, 2026	29.44	29.73	29.35	29.58	29.55	-1.11%	410,191
Jul 27, 2026	30.50	30.50	29.68	29.91	29.88	-0.93%	1,519,520
Jul 24, 2026	30.36	30.69	30.09	30.19	30.17	-0.92%	152,249