Skip to main content
VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.15
-0.18 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
26.14
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

TRUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1926.2226.1126.1426.14-0.69%39,825
Apr 27, 202626.4026.4226.2226.3226.32-0.74%35,068
Apr 24, 202626.2126.5726.2126.5226.521.38%24,151
Apr 23, 202626.2326.3625.9626.1626.16-0.92%38,171
Apr 22, 202626.4026.5026.3026.4026.400.43%30,362
Apr 21, 202626.6926.7026.2526.2926.29-0.47%23,533
Apr 20, 202626.3326.4326.1926.4126.41-0.61%26,446
Apr 17, 202626.5526.9026.5526.5726.571.97%20,360
Apr 16, 202625.9926.1025.9226.0626.06-0.30%19,391
Apr 15, 202625.7926.1725.7926.1426.141.40%22,167
Apr 14, 202625.4725.8925.4625.7825.782.56%27,047
Apr 13, 202624.8225.1624.6525.1325.130.85%33,149
Apr 10, 202624.9425.0324.8424.9224.920.59%10,499
Apr 9, 202624.2524.8024.2024.7824.782.43%33,133
Apr 8, 202624.5324.6524.1124.1924.192.86%15,197
Apr 7, 202623.4723.5323.2123.5223.52-0.96%21,744
Apr 6, 202623.5623.7823.5623.7423.740.79%27,678
Apr 2, 202623.4523.7823.4023.5623.56-1.50%18,508
Apr 1, 202623.8424.0923.8423.9223.920.78%27,769
Mar 31, 202623.4223.8023.3223.7323.683.25%29,855
Mar 30, 202623.1723.2722.8822.9822.94-73,077
Mar 27, 202623.2023.2722.9322.9822.94-3.02%1,366,664
Mar 26, 202623.9224.1623.6923.7023.65-1.81%38,609
Mar 25, 202624.3124.3124.0724.1324.091.19%23,743
Mar 24, 202623.8724.0023.7523.8523.80-0.60%46,703
Mar 23, 202624.0024.2823.8823.9923.952.54%26,399
Mar 20, 202623.6623.6923.2823.4023.36-2.05%887,721
Mar 19, 202623.8523.9423.7323.8923.84-0.81%1,128,081
Mar 18, 202624.5524.5524.0424.0924.04-2.32%149,495
Mar 17, 202624.6924.7224.5924.6624.611.03%13,449
Mar 16, 202624.3224.4724.2624.4124.361.29%23,284
Mar 13, 202624.2824.3224.0724.1024.05-0.69%293,663
Mar 12, 202624.5824.5824.2624.2624.22-2.13%82,465
Mar 11, 202624.9825.0624.6824.7924.74-0.17%26,691
Mar 10, 202624.8925.0724.8024.8324.78-0.07%19,902
Mar 9, 202624.4024.8824.1124.8524.800.10%213,717
Mar 6, 202624.9524.9724.7724.8324.78-1.88%43,070
Mar 5, 202625.1825.3225.0725.3025.250.23%46,371
Mar 4, 202624.8825.2924.8225.2425.192.30%22,201
Mar 3, 202624.3724.7724.1124.6824.63-0.85%683,408
Mar 2, 202624.5824.9424.5524.8924.84-1.06%17,986
Feb 27, 202625.0025.1524.8725.1525.110.04%16,535
Feb 26, 202625.3125.3124.9625.1525.10-0.41%31,998
Feb 25, 202625.2025.2925.1425.2525.200.48%31,203
Feb 24, 202625.0925.2325.0625.1325.081.68%51,950
Feb 23, 202625.0625.0624.5024.7224.67-2.21%147,827
Feb 20, 202625.2625.3125.0225.2725.221.31%27,835
Feb 19, 202624.9525.0424.8324.9524.90-0.65%20,687
Feb 18, 202624.9025.2824.9025.1125.061.15%49,527
Feb 17, 202624.8324.8724.6124.8324.78-0.04%241,537
Feb 13, 202624.8525.0624.7624.8424.79-0.05%52,608
Feb 12, 202625.4025.4724.7724.8524.80-1.69%255,251
Feb 11, 202625.4925.4925.1425.2825.23-0.52%10,589
Feb 10, 202625.3925.6525.3925.4125.360.44%35,568
Feb 9, 202625.0425.5025.0425.3025.25-0.30%21,026
Feb 6, 202624.7825.3724.7025.3725.32-0.62%227,307
Feb 5, 202625.7625.7625.4425.5325.48-2.67%395,439
Feb 4, 202626.5426.5926.0626.2326.18-1.19%108,181
Feb 3, 202626.6726.7226.2526.5526.49-1.03%55,346
Feb 2, 202626.5426.9226.5426.8226.770.76%22,515
Jan 30, 202626.7926.7926.5726.6226.57-0.05%31,673
Jan 29, 202626.7926.7926.4226.6326.58-0.70%19,175
Jan 28, 202627.0827.0826.8026.8226.77-0.67%24,752
Jan 27, 202626.9427.0426.8027.0026.950.70%22,701
Jan 26, 202627.0227.0226.7926.8126.76-0.67%21,469
Jan 23, 202626.8827.0326.7227.0026.940.78%31,619
Jan 22, 202626.7526.9026.7026.7926.731.25%21,404
Jan 21, 202626.1526.5726.0626.4626.401.54%53,549
Jan 20, 202626.2526.4025.9626.0526.00-2.87%198,905
Jan 16, 202626.9326.9326.7326.8226.77-0.05%22,673
Jan 15, 202626.9626.9826.7826.8426.790.39%27,610
Jan 14, 202626.9427.0026.6226.7326.68-1.74%116,905
Jan 13, 202627.2927.3527.0527.2127.15-0.52%30,823
Jan 12, 202627.3827.5027.3527.3527.300.01%40,234
Jan 9, 202627.0427.3926.8627.3527.291.17%26,041
Jan 8, 202626.5827.0626.5827.0326.981.67%39,849
Jan 7, 202626.6426.8626.5926.5926.54-0.06%37,372
Jan 6, 202626.2726.6326.2726.6026.551.00%22,002
Jan 5, 202626.1726.4926.1726.3426.291.96%20,267
Jan 2, 202626.2726.2725.7425.8325.78-1.28%155,307
Dec 31, 202526.3526.3526.1726.1726.12-0.81%78,716
Dec 30, 202526.3626.4426.3626.3826.33-0.25%31,193
Dec 29, 202526.5626.5726.4526.4526.39-1.10%16,227
Dec 26, 202526.8826.8826.7226.7426.66-0.42%37,438
Dec 24, 202526.7826.8826.7626.8526.770.24%13,808
Dec 23, 202526.7726.8326.7126.7926.700.19%39,939
Dec 22, 202526.7526.8326.7026.7426.650.64%13,251
Dec 19, 202526.5626.7126.5626.5726.48-0.34%35,773
Dec 18, 202526.5826.9626.5826.6626.571.78%22,740
Dec 17, 202526.6226.6226.1926.1926.11-1.27%19,009
Dec 16, 202526.3826.5826.3126.5326.450.38%15,872
Dec 15, 202526.4626.5426.3526.4326.350.52%11,710
Dec 12, 202526.2426.3426.2126.2926.210.11%22,461
Dec 11, 202526.2626.3026.1426.2626.180.04%11,664
Dec 10, 202526.0326.2525.9726.2526.171.56%16,003
Dec 9, 202525.9225.9625.8525.8525.770.19%6,704
Dec 8, 202526.0526.0925.7825.8025.72-1.58%13,179
Dec 5, 202526.2426.2826.1926.2126.130.51%11,910
Dec 4, 202526.0226.0825.9626.0826.00-0.51%15,612
Dec 3, 202526.1226.2626.1226.2126.130.82%9,911