VanEck Consumer Discretionary TruSector ETF (TRUD)
NASDAQ: TRUD · Real-Time Price · USD
26.21
+0.13 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
TRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.24 | 26.28 | 26.19 | 26.21 | 26.21 | 0.51% | 11,910 |
| Dec 4, 2025 | 26.02 | 26.08 | 25.96 | 26.08 | 26.08 | -0.51% | 15,612 |
| Dec 3, 2025 | 26.12 | 26.26 | 26.12 | 26.21 | 26.21 | 0.82% | 9,911 |
| Dec 2, 2025 | 25.94 | 26.10 | 25.94 | 26.00 | 26.00 | 0.08% | 8,629 |
| Dec 1, 2025 | 26.04 | 26.13 | 25.98 | 25.98 | 25.98 | -0.02% | 15,576 |
| Nov 28, 2025 | 25.80 | 25.98 | 25.80 | 25.98 | 25.98 | 0.79% | 6,247 |
| Nov 26, 2025 | 25.65 | 25.82 | 25.65 | 25.78 | 25.78 | 0.62% | 11,679 |
| Nov 25, 2025 | 25.46 | 25.62 | 25.46 | 25.62 | 25.62 | 1.94% | 10,763 |
| Nov 24, 2025 | 25.01 | 25.25 | 25.01 | 25.13 | 25.13 | 1.93% | 10,506 |
| Nov 21, 2025 | 24.35 | 24.86 | 24.26 | 24.66 | 24.66 | 1.70% | 31,282 |
| Nov 20, 2025 | 25.16 | 25.18 | 24.25 | 24.25 | 24.25 | -1.73% | 93,406 |
| Nov 19, 2025 | 24.62 | 24.70 | 24.52 | 24.67 | 24.67 | -0.03% | 292,267 |
| Nov 18, 2025 | 24.87 | 24.89 | 24.64 | 24.68 | 24.68 | -2.43% | 620,629 |
| Nov 17, 2025 | 25.43 | 25.63 | 25.14 | 25.29 | 25.29 | -0.77% | 182,717 |
| Nov 14, 2025 | 25.74 | 25.77 | 25.49 | 25.49 | 25.49 | -0.61% | 43,214 |
| Nov 13, 2025 | 26.18 | 26.19 | 25.59 | 25.65 | 25.65 | -2.69% | 85,896 |
| Nov 12, 2025 | 26.56 | 26.56 | 26.36 | 26.36 | 26.36 | -1.08% | 14,581 |
| Nov 11, 2025 | 26.63 | 26.67 | 26.51 | 26.64 | 26.64 | 0.14% | 31,821 |
| Nov 10, 2025 | 26.54 | 26.63 | 26.46 | 26.61 | 26.61 | 1.48% | 19,055 |
| Nov 7, 2025 | 26.02 | 26.29 | 25.83 | 26.22 | 26.22 | 0.07% | 41,942 |
| Nov 6, 2025 | 26.54 | 26.59 | 26.11 | 26.20 | 26.20 | -2.49% | 65,486 |
| Nov 5, 2025 | 26.55 | 26.89 | 26.52 | 26.87 | 26.87 | 1.13% | 28,971 |
| Nov 4, 2025 | 26.81 | 26.81 | 26.54 | 26.57 | 26.57 | -1.85% | 18,918 |
| Nov 3, 2025 | 27.19 | 27.19 | 27.07 | 27.07 | 27.07 | 1.60% | 12,152 |
| Oct 31, 2025 | 26.73 | 26.79 | 26.58 | 26.64 | 26.64 | 4.09% | 3,673 |
| Oct 30, 2025 | 25.90 | 25.97 | 25.60 | 25.60 | 25.60 | -2.46% | 33,606 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.24 | -0.58% | 1,277 |
| Oct 28, 2025 | 26.40 | 26.51 | 26.39 | 26.39 | 26.39 | 0.32% | 6,025 |
| Oct 27, 2025 | 26.27 | 26.40 | 26.27 | 26.31 | 26.31 | 1.54% | 1,756 |
| Oct 24, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.91 | -0.10% | 1,264 |
| Oct 23, 2025 | 25.59 | 25.94 | 25.59 | 25.94 | 25.94 | 0.75% | 2,185 |
| Oct 22, 2025 | 25.73 | 25.82 | 25.66 | 25.74 | 25.74 | -1.11% | 3,173 |
| Oct 21, 2025 | 25.85 | 26.08 | 25.85 | 26.03 | 26.03 | 1.39% | 1,866 |
| Oct 20, 2025 | 25.54 | 25.68 | 25.54 | 25.68 | 25.67 | 1.03% | 2,098 |
| Oct 17, 2025 | 25.33 | 25.48 | 25.30 | 25.41 | 25.41 | 0.66% | 2,340 |
| Oct 16, 2025 | 25.56 | 25.56 | 25.08 | 25.25 | 25.25 | -0.88% | 20,795 |
| Oct 15, 2025 | 25.68 | 25.68 | 25.47 | 25.47 | 25.47 | 0.05% | 564 |
| Oct 14, 2025 | 25.32 | 25.61 | 25.29 | 25.46 | 25.46 | -0.22% | 5,750 |
| Oct 13, 2025 | 25.42 | 25.51 | 25.40 | 25.51 | 25.51 | 2.22% | 2,939 |
| Oct 10, 2025 | 25.85 | 25.85 | 24.96 | 24.96 | 24.96 | -3.21% | 352,885 |
| Oct 9, 2025 | 25.58 | 25.79 | 25.56 | 25.79 | 25.78 | -0.23% | 69,744 |
| Oct 8, 2025 | 25.74 | 25.93 | 25.74 | 25.84 | 25.84 | 0.63% | 3,707 |
| Oct 7, 2025 | 25.88 | 25.88 | 25.68 | 25.68 | 25.68 | -1.50% | 7,523 |
| Oct 6, 2025 | 25.83 | 26.10 | 25.83 | 26.07 | 26.07 | 1.12% | 1,071 |
| Oct 3, 2025 | 25.93 | 25.93 | 25.79 | 25.79 | 25.78 | -0.88% | 358 |
| Oct 2, 2025 | 26.05 | 26.06 | 26.02 | 26.02 | 26.02 | -0.69% | 1,680 |
| Oct 1, 2025 | 26.05 | 26.28 | 26.05 | 26.20 | 26.20 | 0.63% | 3,448 |
| Sep 30, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 26.02 | -0.51% | 444 |
| Sep 29, 2025 | 26.10 | 26.17 | 26.04 | 26.17 | 26.15 | 0.54% | 962 |
| Sep 26, 2025 | 26.02 | 26.03 | 26.02 | 26.03 | 26.01 | 1.39% | 939 |