Skip to main content
VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
25.30
+0.09 (0.36%)
At close: Mar 5, 2026, 4:00 PM EST
25.30
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST

TRUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1725.4024.9725.18--0.13%151,477
Mar 4, 202625.0825.3424.9325.2125.211.37%83,929
Mar 3, 202624.6024.9624.4424.8724.87-1.07%772,329
Mar 2, 202624.5725.2124.5725.1425.141.02%162,390
Feb 27, 202625.0225.1624.8724.8924.89-2.24%723,131
Feb 26, 202625.8725.8725.2225.4625.46-1.87%189,894
Feb 25, 202625.6726.0125.6425.9425.941.75%121,465
Feb 24, 202625.0725.6725.0725.5025.491.36%242,446
Feb 23, 202625.4525.5025.0825.1525.15-1.40%120,844
Feb 20, 202625.1825.5925.1825.5125.510.77%107,313
Feb 19, 202625.3025.4425.2125.3225.32-0.64%83,035
Feb 18, 202625.3225.7225.2925.4825.481.09%165,366
Feb 17, 202624.8325.3824.7925.2125.210.55%309,330
Feb 13, 202625.3025.3425.0125.0725.07-0.67%259,838
Feb 12, 202625.9925.9925.2325.2425.24-2.73%249,003
Feb 11, 202626.2126.2125.7625.9525.950.29%45,212
Feb 10, 202626.0026.1325.8725.8725.87-0.65%124,390
Feb 9, 202625.6926.1325.6926.0426.041.62%72,135
Feb 6, 202625.0525.6925.0525.6225.624.18%76,920
Feb 5, 202624.9925.0524.5124.5924.59-1.76%790,214
Feb 4, 202625.4425.4424.7025.0425.03-1.84%1,653,044
Feb 3, 202625.9825.9825.2125.5025.50-2.20%876,542
Feb 2, 202625.9626.2325.9626.0826.080.42%90,816
Jan 30, 202626.1326.2725.8425.9725.97-1.28%114,845
Jan 29, 202626.2826.3225.6726.3126.30-2.01%225,563
Jan 28, 202626.8726.9026.6726.8426.840.69%105,122
Jan 27, 202626.5926.7926.5126.6626.661.43%80,782
Jan 26, 202626.1726.3826.1726.2926.290.84%123,450
Jan 23, 202625.8626.1525.7926.0726.070.63%113,194
Jan 22, 202626.0126.0125.8325.9125.900.62%114,057
Jan 21, 202625.5425.9525.4025.7525.751.08%282,962
Jan 20, 202625.7525.8825.4325.4725.47-3.09%886,641
Jan 16, 202626.3226.3926.2726.2826.280.18%83,225
Jan 15, 202626.4626.5426.2426.2426.240.45%94,355
Jan 14, 202626.2626.2625.8526.1226.12-1.45%579,519
Jan 13, 202626.5226.6726.4126.5026.50-0.23%96,993
Jan 12, 202626.5026.6926.4526.5626.560.34%142,551
Jan 9, 202626.2526.5326.1826.4726.471.01%104,250
Jan 8, 202626.5026.5126.0726.2126.21-1.49%596,742
Jan 7, 202626.5526.8026.5526.6026.60-0.01%104,513
Jan 6, 202626.4726.6426.4726.6126.600.73%119,328
Jan 5, 202626.6226.6226.3426.4126.41-0.13%97,443
Jan 2, 202626.8826.9026.3226.4526.45-0.10%169,810
Dec 31, 202526.6826.6926.4726.4726.47-0.83%64,594
Dec 30, 202526.7226.8426.6926.6926.69-0.23%108,790
Dec 29, 202526.6926.7826.6426.7526.75-0.52%62,717
Dec 26, 202526.9627.0026.9026.9026.870.18%113,051
Dec 24, 202526.7726.8926.7726.8526.820.26%48,793
Dec 23, 202526.5926.8026.5926.7826.750.95%108,197
Dec 22, 202526.5226.5426.4926.5226.500.43%38,100
Dec 19, 202526.2526.4426.2426.4126.391.95%98,311
Dec 18, 202525.7726.0625.7525.9125.881.41%102,554
Dec 17, 202526.0126.0125.5525.5525.53-2.22%162,635
Dec 16, 202526.0526.1725.8526.1326.110.37%126,887
Dec 15, 202526.2026.2326.0126.0326.01-1.02%288,829
Dec 12, 202526.7726.7726.2126.3026.28-2.86%207,412
Dec 11, 202526.8227.1326.7227.0727.05-0.61%57,418
Dec 10, 202527.0927.2827.0427.2427.210.08%54,256
Dec 9, 202527.1827.2527.1827.2227.190.29%32,835
Dec 8, 202527.1227.2727.0527.1427.110.83%40,246
Dec 5, 202526.9026.9226.8726.9126.890.51%50,228
Dec 4, 202526.6326.8026.6326.7826.750.32%46,306
Dec 3, 202526.5626.7526.5126.6926.67-0.37%56,997
Dec 2, 202526.6626.8926.6626.7926.770.88%28,606
Dec 1, 202526.3326.6126.3326.5626.530.13%56,037
Nov 28, 202526.3826.5226.3826.5226.500.34%21,728
Nov 26, 202526.2626.5426.2626.4326.411.30%33,600
Nov 25, 202525.6726.1025.6726.0926.07-0.03%42,833
Nov 24, 202525.6426.1525.6426.1026.082.62%66,325
Nov 21, 202525.1125.8225.1125.4325.41-0.18%1,850,414
Nov 20, 202526.7426.7825.4425.4825.46-2.46%646,327
Nov 19, 202526.1826.1825.9226.1226.100.82%86,607
Nov 18, 202525.8426.1325.8125.9125.89-1.51%351,469
Nov 17, 202526.4826.6026.1426.3126.28-1.46%129,170
Nov 14, 202526.5326.8926.5326.7026.670.73%49,129
Nov 13, 202527.0327.0326.4126.5026.48-2.34%184,892
Nov 12, 202527.1527.1526.9627.1427.110.21%28,349
Nov 11, 202527.1027.2226.9527.0827.06-0.78%88,229
Nov 10, 202527.1927.2926.9427.2927.272.79%56,913
Nov 7, 202526.2226.5526.0126.5526.53-0.38%268,746
Nov 6, 202527.0327.0326.5726.6626.63-2.01%427,433
Nov 5, 202527.3327.4827.2027.2027.18-0.09%86,353
Nov 4, 202527.4927.5327.2127.2327.20-2.21%284,032
Nov 3, 202527.9727.9927.8427.8427.820.25%36,200
Oct 31, 202528.1528.1527.7727.7727.75-0.24%5,427
Oct 30, 202528.0428.0427.7927.8427.81-1.35%46,406
Oct 29, 202528.2828.3328.2028.2228.190.97%13,678
Oct 28, 202527.6828.0527.6127.9527.931.66%22,995
Oct 27, 202527.4027.4927.3327.4927.472.01%3,839
Oct 24, 202526.8927.0026.8426.9526.931.60%5,474
Oct 23, 202526.4826.5326.4826.5326.501.01%3,188
Oct 22, 202526.3126.3326.0026.2626.24-0.91%60,152
Oct 21, 202526.4326.5826.4326.5026.48-0.09%4,532
Oct 20, 202526.6426.6426.5326.5326.501.12%6,275
Oct 17, 202525.9726.2625.9726.2326.210.39%3,569
Oct 16, 202526.3726.3726.0126.1326.110.20%5,715
Oct 15, 202526.2926.3025.8926.0826.050.64%8,603
Oct 14, 202525.9226.1325.8625.9125.89-1.57%98,366
Oct 13, 202526.3426.3826.3226.3226.302.44%22,868
Oct 10, 202526.8426.8425.7025.7025.67-3.88%344,899