Skip to main content
VanEck Technology TruSector ETF (TRUT)
NASDAQ: TRUT · Real-Time Price · USD
28.20
-0.35 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
28.21
+0.01 (0.04%)
After-hours: Apr 28, 2026, 4:15 PM EDT

TRUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9428.2627.9128.2028.20-1.23%157,096
Apr 27, 202628.3228.5528.2128.5528.550.48%134,533
Apr 24, 202628.1228.4527.9228.4128.412.39%109,501
Apr 23, 202627.9828.0627.4727.7527.75-1.36%145,718
Apr 22, 202627.6928.1427.6928.1428.132.25%106,275
Apr 21, 202627.5727.7327.4527.5227.52-0.20%70,153
Apr 20, 202627.5727.6127.3427.5727.57-0.03%85,766
Apr 17, 202627.4527.6427.4527.5827.581.59%91,351
Apr 16, 202627.0127.1626.7727.1527.150.78%110,821
Apr 15, 202626.5226.9526.5126.9426.942.20%68,160
Apr 14, 202626.1326.3926.1126.3626.361.63%147,894
Apr 13, 202625.4325.9525.3925.9425.941.69%173,183
Apr 10, 202625.4425.6625.4025.5125.510.77%97,333
Apr 9, 202625.1025.3325.0225.3125.310.44%110,082
Apr 8, 202625.4525.4525.0825.2025.202.78%75,573
Apr 7, 202624.3424.5623.9724.5224.520.24%93,434
Apr 6, 202624.4324.4724.3524.4624.460.44%99,195
Apr 2, 202623.6924.3623.6524.3524.350.67%82,948
Apr 1, 202624.1324.3124.0524.1924.191.09%172,370
Mar 31, 202623.3723.9823.3223.9323.904.20%182,081
Mar 30, 202623.5623.5622.8322.9622.94-1.58%2,449,663
Mar 27, 202623.6123.6723.2423.3323.31-1.84%4,064,058
Mar 26, 202624.1724.2723.7723.7723.74-2.78%3,917,044
Mar 25, 202624.6024.6424.3924.4524.420.58%109,525
Mar 24, 202624.3824.4524.2224.3124.28-0.76%273,810
Mar 23, 202624.6724.7824.3824.5024.471.51%108,343
Mar 20, 202624.5024.5023.9824.1324.10-2.22%2,241,457
Mar 19, 202624.3024.7624.2824.6824.65-0.06%207,858
Mar 18, 202624.9725.0624.6924.6924.67-1.26%81,016
Mar 17, 202624.9925.1224.9325.0124.980.20%86,407
Mar 16, 202624.9625.2124.9124.9624.931.40%91,725
Mar 13, 202625.0525.1824.5824.6224.59-1.33%683,644
Mar 12, 202625.2225.2224.9324.9524.92-1.72%124,967
Mar 11, 202625.4625.5825.2325.3925.360.37%105,715
Mar 10, 202625.2725.5125.2125.2925.26-0.01%87,368
Mar 9, 202624.6425.3524.6125.2925.271.74%131,776
Mar 6, 202624.9225.1824.8024.8624.83-1.74%208,350
Mar 5, 202625.1725.4024.9725.3025.280.36%151,482
Mar 4, 202625.0825.3424.9325.2125.191.37%83,929
Mar 3, 202624.6024.9624.4424.8724.84-1.07%772,329
Mar 2, 202624.5725.2124.5725.1425.111.02%162,390
Feb 27, 202625.0225.1624.8724.8924.86-2.24%723,131
Feb 26, 202625.8725.8725.2225.4625.43-1.87%189,894
Feb 25, 202625.6726.0125.6425.9425.911.75%121,465
Feb 24, 202625.0725.6725.0725.5025.471.36%242,446
Feb 23, 202625.4525.5025.0825.1525.13-1.40%120,844
Feb 20, 202625.1825.5925.1825.5125.480.77%107,313
Feb 19, 202625.3025.4425.2125.3225.29-0.64%83,035
Feb 18, 202625.3225.7225.2925.4825.451.09%165,366
Feb 17, 202624.8325.3824.7925.2125.180.55%309,330
Feb 13, 202625.3025.3425.0125.0725.04-0.67%259,838
Feb 12, 202625.9925.9925.2325.2425.21-2.73%249,003
Feb 11, 202626.2126.2125.7625.9525.920.29%45,212
Feb 10, 202626.0026.1325.8725.8725.84-0.65%124,390
Feb 9, 202625.6926.1325.6926.0426.011.62%72,135
Feb 6, 202625.0525.6925.0525.6225.594.18%76,920
Feb 5, 202624.9925.0524.5124.5924.57-1.76%790,214
Feb 4, 202625.4425.4424.7025.0425.01-1.84%1,653,044
Feb 3, 202625.9825.9825.2125.5025.48-2.20%876,542
Feb 2, 202625.9626.2325.9626.0826.050.42%90,816
Jan 30, 202626.1326.2725.8425.9725.94-1.28%114,845
Jan 29, 202626.2826.3225.6726.3126.28-2.01%225,563
Jan 28, 202626.8726.9026.6726.8426.810.69%105,122
Jan 27, 202626.5926.7926.5126.6626.631.43%80,782
Jan 26, 202626.1726.3826.1726.2926.260.84%123,450
Jan 23, 202625.8626.1525.7926.0726.040.63%113,194
Jan 22, 202626.0126.0125.8325.9125.880.62%114,057
Jan 21, 202625.5425.9525.4025.7525.721.08%282,962
Jan 20, 202625.7525.8825.4325.4725.44-3.09%886,641
Jan 16, 202626.3226.3926.2726.2826.260.18%83,225
Jan 15, 202626.4626.5426.2426.2426.210.45%94,355
Jan 14, 202626.2626.2625.8526.1226.09-1.45%579,519
Jan 13, 202626.5226.6726.4126.5026.48-0.23%96,993
Jan 12, 202626.5026.6926.4526.5626.540.34%142,551
Jan 9, 202626.2526.5326.1826.4726.441.01%104,250
Jan 8, 202626.5026.5126.0726.2126.18-1.49%596,742
Jan 7, 202626.5526.8026.5526.6026.57-0.01%104,513
Jan 6, 202626.4726.6426.4726.6126.580.73%119,328
Jan 5, 202626.6226.6226.3426.4126.38-0.13%97,443
Jan 2, 202626.8826.9026.3226.4526.42-0.10%169,810
Dec 31, 202526.6826.6926.4726.4726.44-0.83%64,594
Dec 30, 202526.7226.8426.6926.6926.66-0.23%108,790
Dec 29, 202526.6926.7826.6426.7526.72-0.52%62,717
Dec 26, 202526.9627.0026.9026.9026.840.18%113,051
Dec 24, 202526.7726.8926.7726.8526.790.26%48,793
Dec 23, 202526.5926.8026.5926.7826.720.95%108,197
Dec 22, 202526.5226.5426.4926.5226.470.43%38,100
Dec 19, 202526.2526.4426.2426.4126.361.95%98,311
Dec 18, 202525.7726.0625.7525.9125.861.41%102,554
Dec 17, 202526.0126.0125.5525.5525.50-2.22%162,635
Dec 16, 202526.0526.1725.8526.1326.080.37%126,887
Dec 15, 202526.2026.2326.0126.0325.98-1.02%288,829
Dec 12, 202526.7726.7726.2126.3026.25-2.86%207,412
Dec 11, 202526.8227.1326.7227.0727.02-0.61%57,418
Dec 10, 202527.0927.2827.0427.2427.180.08%54,256
Dec 9, 202527.1827.2527.1827.2227.160.29%32,835
Dec 8, 202527.1227.2727.0527.1427.090.83%40,246
Dec 5, 202526.9026.9226.8726.9126.860.51%50,228
Dec 4, 202526.6326.8026.6326.7826.730.32%46,306
Dec 3, 202526.5626.7526.5126.6926.64-0.37%56,997