VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
25.30
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.18 | 25.32 | 25.07 | 25.30 | 25.30 | 0.23% | 46,371 |
| Mar 4, 2026 | 24.88 | 25.29 | 24.82 | 25.24 | 25.24 | 2.30% | 22,201 |
| Mar 3, 2026 | 24.37 | 24.77 | 24.11 | 24.68 | 24.68 | -0.85% | 683,408 |
| Mar 2, 2026 | 24.58 | 24.94 | 24.55 | 24.89 | 24.89 | -1.06% | 17,986 |
| Feb 27, 2026 | 25.00 | 25.15 | 24.87 | 25.15 | 25.15 | 0.04% | 16,535 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.96 | 25.15 | 25.15 | -0.41% | 31,998 |
| Feb 25, 2026 | 25.20 | 25.29 | 25.14 | 25.25 | 25.25 | 0.48% | 31,203 |
| Feb 24, 2026 | 25.09 | 25.23 | 25.06 | 25.13 | 25.13 | 1.68% | 51,950 |
| Feb 23, 2026 | 25.06 | 25.06 | 24.50 | 24.72 | 24.72 | -2.21% | 147,827 |
| Feb 20, 2026 | 25.26 | 25.31 | 25.02 | 25.27 | 25.27 | 1.31% | 27,835 |
| Feb 19, 2026 | 24.95 | 25.04 | 24.83 | 24.95 | 24.95 | -0.65% | 20,687 |
| Feb 18, 2026 | 24.90 | 25.28 | 24.90 | 25.11 | 25.11 | 1.15% | 49,527 |
| Feb 17, 2026 | 24.83 | 24.87 | 24.61 | 24.83 | 24.83 | -0.04% | 241,537 |
| Feb 13, 2026 | 24.85 | 25.06 | 24.76 | 24.84 | 24.83 | -0.05% | 52,608 |
| Feb 12, 2026 | 25.40 | 25.47 | 24.77 | 24.85 | 24.85 | -1.69% | 255,251 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.14 | 25.28 | 25.28 | -0.52% | 10,589 |
| Feb 10, 2026 | 25.39 | 25.65 | 25.39 | 25.41 | 25.41 | 0.44% | 35,568 |
| Feb 9, 2026 | 25.04 | 25.50 | 25.04 | 25.30 | 25.30 | -0.30% | 21,026 |
| Feb 6, 2026 | 24.78 | 25.37 | 24.70 | 25.37 | 25.37 | -0.62% | 227,307 |
| Feb 5, 2026 | 25.76 | 25.76 | 25.44 | 25.53 | 25.53 | -2.67% | 395,439 |
| Feb 4, 2026 | 26.54 | 26.59 | 26.06 | 26.23 | 26.23 | -1.19% | 108,181 |
| Feb 3, 2026 | 26.67 | 26.72 | 26.25 | 26.55 | 26.54 | -1.03% | 55,346 |
| Feb 2, 2026 | 26.54 | 26.92 | 26.54 | 26.82 | 26.82 | 0.76% | 22,515 |
| Jan 30, 2026 | 26.79 | 26.79 | 26.57 | 26.62 | 26.62 | -0.05% | 31,673 |
| Jan 29, 2026 | 26.79 | 26.79 | 26.42 | 26.63 | 26.63 | -0.70% | 19,175 |
| Jan 28, 2026 | 27.08 | 27.08 | 26.80 | 26.82 | 26.82 | -0.67% | 24,752 |
| Jan 27, 2026 | 26.94 | 27.04 | 26.80 | 27.00 | 27.00 | 0.70% | 22,701 |
| Jan 26, 2026 | 27.02 | 27.02 | 26.79 | 26.81 | 26.81 | -0.67% | 21,469 |
| Jan 23, 2026 | 26.88 | 27.03 | 26.72 | 27.00 | 27.00 | 0.78% | 31,619 |
| Jan 22, 2026 | 26.75 | 26.90 | 26.70 | 26.79 | 26.79 | 1.25% | 21,404 |
| Jan 21, 2026 | 26.15 | 26.57 | 26.06 | 26.46 | 26.46 | 1.54% | 53,549 |
| Jan 20, 2026 | 26.25 | 26.40 | 25.96 | 26.05 | 26.05 | -2.87% | 198,905 |
| Jan 16, 2026 | 26.93 | 26.93 | 26.73 | 26.82 | 26.82 | -0.05% | 22,673 |
| Jan 15, 2026 | 26.96 | 26.98 | 26.78 | 26.84 | 26.84 | 0.39% | 27,610 |
| Jan 14, 2026 | 26.94 | 27.00 | 26.62 | 26.73 | 26.73 | -1.74% | 116,905 |
| Jan 13, 2026 | 27.29 | 27.35 | 27.05 | 27.21 | 27.21 | -0.52% | 30,823 |
| Jan 12, 2026 | 27.38 | 27.50 | 27.35 | 27.35 | 27.35 | 0.01% | 40,234 |
| Jan 9, 2026 | 27.04 | 27.39 | 26.86 | 27.35 | 27.35 | 1.17% | 26,041 |
| Jan 8, 2026 | 26.58 | 27.06 | 26.58 | 27.03 | 27.03 | 1.67% | 39,849 |
| Jan 7, 2026 | 26.64 | 26.86 | 26.59 | 26.59 | 26.59 | -0.06% | 37,372 |
| Jan 6, 2026 | 26.27 | 26.63 | 26.27 | 26.60 | 26.60 | 1.00% | 22,002 |
| Jan 5, 2026 | 26.17 | 26.49 | 26.17 | 26.34 | 26.34 | 1.96% | 20,267 |
| Jan 2, 2026 | 26.27 | 26.27 | 25.74 | 25.83 | 25.83 | -1.28% | 155,307 |
| Dec 31, 2025 | 26.35 | 26.35 | 26.17 | 26.17 | 26.17 | -0.81% | 78,716 |
| Dec 30, 2025 | 26.36 | 26.44 | 26.36 | 26.38 | 26.38 | -0.25% | 31,193 |
| Dec 29, 2025 | 26.56 | 26.57 | 26.45 | 26.45 | 26.45 | -1.10% | 16,227 |
| Dec 26, 2025 | 26.88 | 26.88 | 26.72 | 26.74 | 26.71 | -0.42% | 37,438 |
| Dec 24, 2025 | 26.78 | 26.88 | 26.76 | 26.85 | 26.82 | 0.24% | 13,808 |
| Dec 23, 2025 | 26.77 | 26.83 | 26.71 | 26.79 | 26.76 | 0.19% | 39,939 |
| Dec 22, 2025 | 26.75 | 26.83 | 26.70 | 26.74 | 26.70 | 0.64% | 13,251 |
| Dec 19, 2025 | 26.56 | 26.71 | 26.56 | 26.57 | 26.54 | -0.34% | 35,773 |
| Dec 18, 2025 | 26.58 | 26.96 | 26.58 | 26.66 | 26.63 | 1.78% | 22,740 |
| Dec 17, 2025 | 26.62 | 26.62 | 26.19 | 26.19 | 26.16 | -1.27% | 19,009 |
| Dec 16, 2025 | 26.38 | 26.58 | 26.31 | 26.53 | 26.50 | 0.38% | 15,872 |
| Dec 15, 2025 | 26.46 | 26.54 | 26.35 | 26.43 | 26.40 | 0.52% | 11,710 |
| Dec 12, 2025 | 26.24 | 26.34 | 26.21 | 26.29 | 26.26 | 0.11% | 22,461 |
| Dec 11, 2025 | 26.26 | 26.30 | 26.14 | 26.26 | 26.23 | 0.04% | 11,664 |
| Dec 10, 2025 | 26.03 | 26.25 | 25.97 | 26.25 | 26.22 | 1.56% | 16,003 |
| Dec 9, 2025 | 25.92 | 25.96 | 25.85 | 25.85 | 25.82 | 0.19% | 6,704 |
| Dec 8, 2025 | 26.05 | 26.09 | 25.78 | 25.80 | 25.77 | -1.58% | 13,179 |
| Dec 5, 2025 | 26.24 | 26.28 | 26.19 | 26.21 | 26.18 | 0.51% | 11,910 |
| Dec 4, 2025 | 26.02 | 26.08 | 25.96 | 26.08 | 26.05 | -0.51% | 15,612 |
| Dec 3, 2025 | 26.12 | 26.26 | 26.12 | 26.21 | 26.18 | 0.82% | 9,911 |
| Dec 2, 2025 | 25.94 | 26.10 | 25.94 | 26.00 | 25.97 | 0.08% | 8,629 |
| Dec 1, 2025 | 26.04 | 26.13 | 25.98 | 25.98 | 25.95 | -0.02% | 15,576 |
| Nov 28, 2025 | 25.80 | 25.98 | 25.80 | 25.98 | 25.95 | 0.79% | 6,247 |
| Nov 26, 2025 | 25.65 | 25.82 | 25.65 | 25.78 | 25.75 | 0.62% | 11,679 |
| Nov 25, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.59 | 1.94% | 10,763 |
| Nov 24, 2025 | 25.01 | 25.25 | 25.01 | 25.13 | 25.10 | 1.93% | 10,506 |
| Nov 21, 2025 | 24.35 | 24.86 | 24.26 | 24.66 | 24.63 | 1.70% | 31,282 |
| Nov 20, 2025 | 25.16 | 25.18 | 24.25 | 24.25 | 24.22 | -1.73% | 93,406 |
| Nov 19, 2025 | 24.62 | 24.70 | 24.52 | 24.67 | 24.64 | -0.03% | 292,267 |
| Nov 18, 2025 | 24.87 | 24.89 | 24.64 | 24.68 | 24.65 | -2.43% | 620,629 |
| Nov 17, 2025 | 25.43 | 25.63 | 25.14 | 25.29 | 25.26 | -0.77% | 182,717 |
| Nov 14, 2025 | 25.74 | 25.77 | 25.49 | 25.49 | 25.46 | -0.61% | 43,214 |
| Nov 13, 2025 | 26.18 | 26.19 | 25.59 | 25.65 | 25.62 | -2.69% | 85,896 |
| Nov 12, 2025 | 26.56 | 26.56 | 26.36 | 26.36 | 26.32 | -1.08% | 14,581 |
| Nov 11, 2025 | 26.63 | 26.67 | 26.51 | 26.64 | 26.61 | 0.14% | 31,821 |
| Nov 10, 2025 | 26.54 | 26.63 | 26.46 | 26.61 | 26.57 | 1.48% | 19,055 |
| Nov 7, 2025 | 26.02 | 26.29 | 25.83 | 26.22 | 26.19 | 0.07% | 41,942 |
| Nov 6, 2025 | 26.54 | 26.59 | 26.11 | 26.20 | 26.17 | -2.49% | 65,486 |
| Nov 5, 2025 | 26.55 | 26.89 | 26.52 | 26.87 | 26.84 | 1.13% | 28,971 |
| Nov 4, 2025 | 26.81 | 26.81 | 26.54 | 26.57 | 26.54 | -1.85% | 18,918 |
| Nov 3, 2025 | 27.19 | 27.19 | 27.07 | 27.07 | 27.04 | 1.60% | 12,152 |
| Oct 31, 2025 | 26.73 | 26.79 | 26.58 | 26.64 | 26.61 | 4.09% | 3,673 |
| Oct 30, 2025 | 25.90 | 25.97 | 25.60 | 25.60 | 25.57 | -2.46% | 33,606 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.21 | -0.58% | 1,277 |
| Oct 28, 2025 | 26.40 | 26.51 | 26.39 | 26.39 | 26.36 | 0.32% | 6,025 |
| Oct 27, 2025 | 26.27 | 26.40 | 26.27 | 26.31 | 26.28 | 1.54% | 1,756 |
| Oct 24, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.88 | -0.10% | 1,264 |
| Oct 23, 2025 | 25.59 | 25.94 | 25.59 | 25.94 | 25.91 | 0.75% | 2,185 |
| Oct 22, 2025 | 25.73 | 25.82 | 25.66 | 25.74 | 25.71 | -1.11% | 3,173 |
| Oct 21, 2025 | 25.85 | 26.08 | 25.85 | 26.03 | 26.00 | 1.39% | 1,866 |
| Oct 20, 2025 | 25.54 | 25.68 | 25.54 | 25.68 | 25.64 | 1.03% | 2,098 |
| Oct 17, 2025 | 25.33 | 25.48 | 25.30 | 25.41 | 25.38 | 0.66% | 2,340 |
| Oct 16, 2025 | 25.56 | 25.56 | 25.08 | 25.25 | 25.22 | -0.88% | 20,795 |
| Oct 15, 2025 | 25.68 | 25.68 | 25.47 | 25.47 | 25.44 | 0.05% | 564 |
| Oct 14, 2025 | 25.32 | 25.61 | 25.29 | 25.46 | 25.43 | -0.22% | 5,750 |
| Oct 13, 2025 | 25.42 | 25.51 | 25.40 | 25.51 | 25.48 | 2.22% | 2,939 |
| Oct 10, 2025 | 25.85 | 25.85 | 24.96 | 24.96 | 24.93 | -3.21% | 352,885 |