VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
26.34
+0.40 (1.55%)
Apr 14, 2026, 3:40 PM EDT - Market open
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 26.13 | 26.31 | 26.11 | 26.29 | - | 1.36% | 60,994 |
| Apr 13, 2026 | 25.43 | 25.95 | 25.39 | 25.94 | 25.94 | 1.69% | 173,183 |
| Apr 10, 2026 | 25.44 | 25.66 | 25.40 | 25.51 | 25.51 | 0.77% | 97,333 |
| Apr 9, 2026 | 25.10 | 25.33 | 25.02 | 25.31 | 25.31 | 0.44% | 110,082 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.08 | 25.20 | 25.20 | 2.78% | 75,573 |
| Apr 7, 2026 | 24.34 | 24.56 | 23.97 | 24.52 | 24.52 | 0.24% | 93,434 |
| Apr 6, 2026 | 24.43 | 24.47 | 24.35 | 24.46 | 24.46 | 0.44% | 99,195 |
| Apr 2, 2026 | 23.69 | 24.36 | 23.65 | 24.35 | 24.35 | 0.67% | 82,948 |
| Apr 1, 2026 | 24.13 | 24.31 | 24.05 | 24.19 | 24.19 | 1.09% | 172,370 |
| Mar 31, 2026 | 23.37 | 23.98 | 23.32 | 23.93 | 23.90 | 4.20% | 182,081 |
| Mar 30, 2026 | 23.56 | 23.56 | 22.83 | 22.96 | 22.94 | -1.58% | 2,449,663 |
| Mar 27, 2026 | 23.61 | 23.67 | 23.24 | 23.33 | 23.31 | -1.84% | 4,064,058 |
| Mar 26, 2026 | 24.17 | 24.27 | 23.77 | 23.77 | 23.74 | -2.78% | 3,917,044 |
| Mar 25, 2026 | 24.60 | 24.64 | 24.39 | 24.45 | 24.42 | 0.58% | 109,525 |
| Mar 24, 2026 | 24.38 | 24.45 | 24.22 | 24.31 | 24.28 | -0.76% | 273,810 |
| Mar 23, 2026 | 24.67 | 24.78 | 24.38 | 24.50 | 24.47 | 1.51% | 108,343 |
| Mar 20, 2026 | 24.50 | 24.50 | 23.98 | 24.13 | 24.10 | -2.22% | 2,241,457 |
| Mar 19, 2026 | 24.30 | 24.76 | 24.28 | 24.68 | 24.65 | -0.06% | 207,858 |
| Mar 18, 2026 | 24.97 | 25.06 | 24.69 | 24.69 | 24.67 | -1.26% | 81,016 |
| Mar 17, 2026 | 24.99 | 25.12 | 24.93 | 25.01 | 24.98 | 0.20% | 86,407 |
| Mar 16, 2026 | 24.96 | 25.21 | 24.91 | 24.96 | 24.93 | 1.40% | 91,725 |
| Mar 13, 2026 | 25.05 | 25.18 | 24.58 | 24.62 | 24.59 | -1.33% | 683,644 |
| Mar 12, 2026 | 25.22 | 25.22 | 24.93 | 24.95 | 24.92 | -1.72% | 124,967 |
| Mar 11, 2026 | 25.46 | 25.58 | 25.23 | 25.39 | 25.36 | 0.37% | 105,715 |
| Mar 10, 2026 | 25.27 | 25.51 | 25.21 | 25.29 | 25.26 | -0.01% | 87,368 |
| Mar 9, 2026 | 24.64 | 25.35 | 24.61 | 25.29 | 25.27 | 1.74% | 131,776 |
| Mar 6, 2026 | 24.92 | 25.18 | 24.80 | 24.86 | 24.83 | -1.74% | 208,350 |
| Mar 5, 2026 | 25.17 | 25.40 | 24.97 | 25.30 | 25.28 | 0.36% | 151,482 |
| Mar 4, 2026 | 25.08 | 25.34 | 24.93 | 25.21 | 25.19 | 1.37% | 83,929 |
| Mar 3, 2026 | 24.60 | 24.96 | 24.44 | 24.87 | 24.84 | -1.07% | 772,329 |
| Mar 2, 2026 | 24.57 | 25.21 | 24.57 | 25.14 | 25.11 | 1.02% | 162,390 |
| Feb 27, 2026 | 25.02 | 25.16 | 24.87 | 24.89 | 24.86 | -2.24% | 723,131 |
| Feb 26, 2026 | 25.87 | 25.87 | 25.22 | 25.46 | 25.43 | -1.87% | 189,894 |
| Feb 25, 2026 | 25.67 | 26.01 | 25.64 | 25.94 | 25.91 | 1.75% | 121,465 |
| Feb 24, 2026 | 25.07 | 25.67 | 25.07 | 25.50 | 25.47 | 1.36% | 242,446 |
| Feb 23, 2026 | 25.45 | 25.50 | 25.08 | 25.15 | 25.13 | -1.40% | 120,844 |
| Feb 20, 2026 | 25.18 | 25.59 | 25.18 | 25.51 | 25.48 | 0.77% | 107,313 |
| Feb 19, 2026 | 25.30 | 25.44 | 25.21 | 25.32 | 25.29 | -0.64% | 83,035 |
| Feb 18, 2026 | 25.32 | 25.72 | 25.29 | 25.48 | 25.45 | 1.09% | 165,366 |
| Feb 17, 2026 | 24.83 | 25.38 | 24.79 | 25.21 | 25.18 | 0.55% | 309,330 |
| Feb 13, 2026 | 25.30 | 25.34 | 25.01 | 25.07 | 25.04 | -0.67% | 259,838 |
| Feb 12, 2026 | 25.99 | 25.99 | 25.23 | 25.24 | 25.21 | -2.73% | 249,003 |
| Feb 11, 2026 | 26.21 | 26.21 | 25.76 | 25.95 | 25.92 | 0.29% | 45,212 |
| Feb 10, 2026 | 26.00 | 26.13 | 25.87 | 25.87 | 25.84 | -0.65% | 124,390 |
| Feb 9, 2026 | 25.69 | 26.13 | 25.69 | 26.04 | 26.01 | 1.62% | 72,135 |
| Feb 6, 2026 | 25.05 | 25.69 | 25.05 | 25.62 | 25.59 | 4.18% | 76,920 |
| Feb 5, 2026 | 24.99 | 25.05 | 24.51 | 24.59 | 24.57 | -1.76% | 790,214 |
| Feb 4, 2026 | 25.44 | 25.44 | 24.70 | 25.04 | 25.01 | -1.84% | 1,653,044 |
| Feb 3, 2026 | 25.98 | 25.98 | 25.21 | 25.50 | 25.48 | -2.20% | 876,542 |
| Feb 2, 2026 | 25.96 | 26.23 | 25.96 | 26.08 | 26.05 | 0.42% | 90,816 |