VanEck Technology TruSect... (TRUT)
NASDAQ: TRUT
· Real-Time Price · USD
25.19
0.13 (0.52%)
At close: Sep 12, 2025, 1:06 PM
TRUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 24.28 | 24.39 | 24.22 | 24.33 | 24.33 | 0.75% | 11,436 |
| Sep 2, 2025 | 23.99 | 24.15 | 23.88 | 24.15 | 24.15 | -0.86% | 237,458 |
| Aug 29, 2025 | 24.40 | 24.44 | 24.31 | 24.36 | 24.36 | -1.93% | 41,424 |
| Aug 28, 2025 | 24.66 | 24.84 | 24.66 | 24.84 | 24.84 | 0.85% | 403 |
| Aug 27, 2025 | 24.52 | 24.65 | 24.52 | 24.63 | 24.63 | 0.49% | 2,876 |
| Aug 26, 2025 | 24.41 | 24.51 | 24.36 | 24.51 | 24.51 | 0.53% | 1,508 |
| Aug 25, 2025 | 24.38 | 24.51 | 24.38 | 24.38 | 24.38 | 0.00% | 1,129 |
| Aug 22, 2025 | 24.06 | 24.38 | 24.06 | 24.38 | 24.38 | 1.33% | 431 |
| Aug 21, 2025 | 24.15 | 24.15 | 24.06 | 24.06 | 24.06 | n/a | 437 |