VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
31.39
+0.01 (0.02%)
At close: Aug 21, 2026, 4:00 PM EDT
31.35
-0.04 (-0.12%)
After-hours: Aug 21, 2026, 4:15 PM EDT
TRUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.54 | 31.55 | 31.22 | 31.39 | 31.39 | 0.02% | 92,156 |
| Aug 20, 2026 | 31.52 | 31.62 | 31.36 | 31.38 | 31.38 | -0.38% | 113,286 |
| Aug 19, 2026 | 31.87 | 31.87 | 31.44 | 31.50 | 31.50 | -0.71% | 311,380 |
| Aug 18, 2026 | 31.84 | 31.84 | 31.62 | 31.73 | 31.73 | -2.00% | 344,700 |
| Aug 17, 2026 | 32.54 | 32.60 | 32.36 | 32.37 | 32.37 | -0.09% | 111,294 |
| Aug 14, 2026 | 32.67 | 32.67 | 32.31 | 32.40 | 32.40 | -0.43% | 67,150 |
| Aug 13, 2026 | 32.33 | 32.66 | 32.29 | 32.54 | 32.54 | 0.94% | 92,973 |
| Aug 12, 2026 | 32.37 | 32.37 | 32.16 | 32.24 | 32.24 | 1.08% | 113,083 |
| Aug 11, 2026 | 32.16 | 32.16 | 31.78 | 31.90 | 31.90 | -0.29% | 60,031 |
| Aug 10, 2026 | 32.26 | 32.30 | 31.99 | 31.99 | 31.99 | -1.11% | 91,306 |
| Aug 7, 2026 | 32.29 | 32.43 | 32.04 | 32.35 | 32.35 | 1.21% | 71,448 |
| Aug 6, 2026 | 31.65 | 32.11 | 31.65 | 31.96 | 31.96 | -0.06% | 80,099 |
| Aug 5, 2026 | 32.18 | 32.24 | 31.90 | 31.98 | 31.98 | 0.09% | 76,026 |
| Aug 4, 2026 | 31.26 | 32.06 | 31.25 | 31.95 | 31.95 | 4.22% | 48,568 |
| Aug 3, 2026 | 30.03 | 30.76 | 29.90 | 30.66 | 30.66 | 1.39% | 66,563 |
| Jul 31, 2026 | 30.43 | 30.50 | 29.69 | 30.24 | 30.24 | -0.36% | 110,042 |
| Jul 30, 2026 | 29.78 | 30.38 | 29.78 | 30.35 | 30.35 | 5.26% | 146,973 |
| Jul 29, 2026 | 29.52 | 29.76 | 28.83 | 28.83 | 28.83 | -2.53% | 2,272,407 |
| Jul 28, 2026 | 29.44 | 29.73 | 29.35 | 29.58 | 29.58 | -1.11% | 410,191 |
| Jul 27, 2026 | 30.50 | 30.50 | 29.68 | 29.91 | 29.91 | -0.93% | 1,519,520 |
| Jul 24, 2026 | 30.36 | 30.69 | 30.09 | 30.19 | 30.19 | -0.92% | 152,249 |
| Jul 23, 2026 | 30.59 | 30.68 | 30.27 | 30.47 | 30.47 | -1.28% | 153,792 |
| Jul 22, 2026 | 30.53 | 30.94 | 30.53 | 30.87 | 30.87 | 0.12% | 47,058 |
| Jul 21, 2026 | 30.62 | 30.85 | 30.46 | 30.83 | 30.83 | 2.42% | 105,286 |
| Jul 20, 2026 | 30.32 | 30.47 | 30.09 | 30.10 | 30.10 | -0.05% | 75,630 |
| Jul 17, 2026 | 29.83 | 30.39 | 29.54 | 30.12 | 30.12 | -0.95% | 235,814 |
| Jul 16, 2026 | 30.61 | 30.61 | 30.28 | 30.40 | 30.40 | -1.81% | 347,710 |
| Jul 15, 2026 | 31.22 | 31.22 | 30.55 | 30.97 | 30.97 | -0.18% | 73,084 |
| Jul 14, 2026 | 30.91 | 31.12 | 30.67 | 31.02 | 31.02 | 1.22% | 121,719 |
| Jul 13, 2026 | 30.80 | 31.01 | 30.53 | 30.65 | 30.65 | -1.98% | 178,580 |
| Jul 10, 2026 | 31.00 | 31.30 | 30.86 | 31.27 | 31.27 | 0.55% | 86,054 |
| Jul 9, 2026 | 30.88 | 31.18 | 30.74 | 31.09 | 31.09 | 1.60% | 127,427 |
| Jul 8, 2026 | 30.15 | 30.60 | 29.92 | 30.60 | 30.60 | 1.65% | 83,335 |
| Jul 7, 2026 | 30.10 | 30.37 | 29.76 | 30.11 | 30.11 | -1.84% | 170,442 |
| Jul 6, 2026 | 30.48 | 30.93 | 30.47 | 30.67 | 30.67 | 1.43% | 65,281 |
| Jul 2, 2026 | 30.71 | 31.07 | 29.96 | 30.24 | 30.24 | -1.67% | 191,379 |
| Jul 1, 2026 | 30.80 | 30.96 | 30.74 | 30.76 | 30.75 | -1.93% | 68,541 |
| Jun 30, 2026 | 30.61 | 31.40 | 30.58 | 31.39 | 31.36 | 2.70% | 83,509 |
| Jun 29, 2026 | 30.29 | 30.61 | 29.95 | 30.57 | 30.54 | 1.83% | 69,675 |
| Jun 26, 2026 | 29.87 | 30.29 | 29.86 | 30.02 | 29.99 | -0.92% | 184,888 |
| Jun 25, 2026 | 31.01 | 31.02 | 29.93 | 30.30 | 30.27 | -0.50% | 113,255 |
| Jun 24, 2026 | 30.77 | 30.91 | 30.23 | 30.45 | 30.42 | -0.84% | 190,989 |
| Jun 23, 2026 | 30.76 | 31.16 | 30.69 | 30.71 | 30.68 | -3.32% | 316,577 |
| Jun 22, 2026 | 32.01 | 32.25 | 31.71 | 31.76 | 31.73 | -0.38% | 152,385 |
| Jun 18, 2026 | 31.70 | 31.90 | 31.59 | 31.88 | 31.85 | 2.77% | 107,608 |
| Jun 17, 2026 | 31.48 | 31.54 | 30.94 | 31.03 | 30.99 | -0.72% | 56,396 |
| Jun 16, 2026 | 31.74 | 31.84 | 31.20 | 31.25 | 31.22 | -2.09% | 94,995 |
| Jun 15, 2026 | 31.59 | 31.98 | 31.59 | 31.91 | 31.88 | 3.26% | 73,881 |
| Jun 12, 2026 | 30.61 | 31.04 | 30.54 | 30.91 | 30.87 | 0.36% | 40,693 |
| Jun 11, 2026 | 30.06 | 30.83 | 29.90 | 30.80 | 30.76 | 2.74% | 72,066 |