VanEck Technology TruSector ETF (TRUT)

NASDAQ: TRUT · Real-Time Price · USD

31.27

+0.18 (0.56%)

At close: Jul 10, 2026, 4:00 PM EDT

31.29

+0.02 (0.08%)

After-hours: Jul 10, 2026, 4:15 PM EDT

TRUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	30.30	30.70	29.88	29.98	29.94	-2.05%	149,110
Jun 9, 2026	31.37	31.54	29.49	30.60	30.57	-1.94%	767,663
Jun 8, 2026	31.48	31.61	31.11	31.21	31.17	1.24%	87,697
Jun 5, 2026	31.98	31.98	30.76	30.83	30.79	-5.65%	881,123
Jun 4, 2026	32.42	32.85	32.15	32.67	32.64	-1.39%	105,004
Jun 3, 2026	33.57	33.57	33.02	33.13	33.10	-1.46%	71,001
Jun 2, 2026	33.47	33.67	33.40	33.62	33.59	0.91%	99,548
Jun 1, 2026	32.78	33.41	32.76	33.32	33.29	2.41%	158,041
May 29, 2026	32.41	32.57	32.32	32.54	32.50	2.00%	66,255
May 28, 2026	31.58	31.99	31.48	31.90	31.87	1.28%	101,216
May 27, 2026	31.65	31.65	31.24	31.49	31.46	-0.49%	104,975
May 26, 2026	31.47	31.80	31.47	31.65	31.62	1.71%	144,729
May 22, 2026	31.14	31.29	31.07	31.12	31.08	0.56%	73,135
May 21, 2026	30.76	30.96	30.63	30.94	30.91	0.35%	29,763
May 20, 2026	30.48	30.88	30.48	30.84	30.80	1.84%	138,990
May 19, 2026	30.23	30.53	30.18	30.28	30.25	-0.72%	84,492
May 18, 2026	31.01	31.01	30.17	30.50	30.47	-1.03%	324,322
May 15, 2026	30.81	31.24	30.63	30.82	30.78	-1.59%	115,755
May 14, 2026	30.89	31.37	30.89	31.32	31.28	1.87%	118,539
May 13, 2026	30.64	30.86	30.33	30.74	30.71	0.99%	143,860
May 12, 2026	30.49	30.59	29.90	30.44	30.41	-0.94%	145,088
May 11, 2026	30.44	30.81	30.44	30.73	30.70	0.98%	110,150
May 8, 2026	29.93	30.45	29.93	30.43	30.40	2.73%	132,312
May 7, 2026	29.63	30.00	29.58	29.62	29.59	0.04%	118,573
May 6, 2026	29.02	29.63	29.02	29.61	29.58	2.67%	98,283
May 5, 2026	28.69	28.92	28.65	28.84	28.81	1.57%	61,867
May 4, 2026	28.54	28.57	28.22	28.40	28.37	-0.17%	115,009
May 1, 2026	28.32	28.56	28.32	28.45	28.42	1.36%	101,621
Apr 30, 2026	28.21	28.22	27.66	28.06	28.03	-0.57%	118,166
Apr 29, 2026	28.17	28.26	28.05	28.22	28.19	0.08%	213,492