VanEck Technology TruSect... (TRUT)
NASDAQ: TRUT
· Real-Time Price · USD
26.48
0.16 (0.59%)
At close: Oct 02, 2025, 10:41 AM
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.23 | 26.32 | 26.22 | 26.32 | 26.32 | 0.69% | 8,640 |
| Sep 30, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.89% | 548 |
| Sep 29, 2025 | 26.02 | 26.08 | 25.91 | 25.91 | 25.91 | 0.43% | 3,087 |
| Sep 26, 2025 | 25.66 | 25.81 | 25.61 | 25.80 | 25.80 | 0.27% | 3,605 |
| Sep 25, 2025 | 25.71 | 25.77 | 25.70 | 25.73 | 25.73 | 0.00% | 42,737 |
| Sep 24, 2025 | 25.79 | 25.79 | 25.65 | 25.73 | 25.73 | -0.50% | 33,900 |
| Sep 23, 2025 | 26.01 | 26.01 | 25.83 | 25.86 | 25.86 | -1.15% | 6,624 |
| Sep 22, 2025 | 25.74 | 26.16 | 25.74 | 26.16 | 26.16 | 1.75% | 3,244 |
| Sep 19, 2025 | 25.55 | 25.71 | 25.53 | 25.71 | 25.71 | 0.98% | 5,100 |
| Sep 18, 2025 | 25.38 | 25.47 | 25.38 | 25.46 | 25.46 | 1.31% | 15,500 |
| Sep 17, 2025 | 25.09 | 25.13 | 24.97 | 25.13 | 25.13 | -0.48% | 9,633 |
| Sep 16, 2025 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | -0.47% | 16,912 |
| Sep 15, 2025 | 25.23 | 25.40 | 25.21 | 25.37 | 25.37 | 0.71% | 9,041 |
| Sep 12, 2025 | 25.14 | 25.24 | 25.14 | 25.19 | 25.19 | 0.40% | 10,709 |
| Sep 11, 2025 | 25.12 | 25.16 | 25.04 | 25.09 | 25.09 | 0.28% | 8,709 |
| Sep 10, 2025 | 25.09 | 25.14 | 24.95 | 25.02 | 25.02 | 1.71% | 8,351 |
| Sep 9, 2025 | 24.59 | 24.63 | 24.48 | 24.60 | 24.60 | -0.04% | 5,086 |
| Sep 8, 2025 | 24.69 | 24.71 | 24.61 | 24.61 | 24.61 | 0.78% | 21,109 |
| Sep 5, 2025 | 24.47 | 24.47 | 24.30 | 24.42 | 24.42 | -0.25% | 9,469 |
| Sep 4, 2025 | 24.28 | 24.48 | 24.25 | 24.48 | 24.48 | 0.62% | 30,321 |
Page 1 of 2