MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TRUI — VanEck Industrials TruSector ETF
NasdaqVanEck Industrials TruSector ETF
$24.03
-0.53(-2.18%)
- O
- 24.03
- H
- 24.03
- L
- 24.03
- V
- 31.25
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.03
Period Return-3.46%
Period High$26.74
Period Low$24.01
Avg Daily Volume348
Total Trading Days88
TRUI — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-0.53 | -2.18% | 31 | $24.08 | $24.03 $24.03 |
| Oct 6, 2026 | $24.54 | $24.56 | $24.54 | $24.56 | +$0.22 | +0.90% | 167 | $24.55 | $24.54 $24.56 |
| Oct 5, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | +$0.02 | +0.06% | 42 | $24.16 | $24.35 $24.35 |
| Oct 2, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | +$0.19 | +0.79% | 26 | $24.23 | $24.33 $24.33 |
| Oct 1, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | +$0.13 | +0.56% | 21 | $23.94 | $24.14 $24.14 |
| Sep 30, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | $-0.28 | -1.17% | 16 | $24.16 | $24.01 $24.01 |
| Sep 29, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +$0.08 | +0.33% | 12 | $24.29 | $24.29 $24.29 |
| Sep 28, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $-0.24 | -0.98% | 19 | $24.25 | $24.21 $24.21 |
| Sep 25, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.22 | +0.92% | 14 | $24.38 | $24.45 $24.45 |
| Sep 24, 2026 | $24.25 | $24.25 | $24.23 | $24.23 | $-0.17 | -0.71% | 252 | $24.25 | $24.23 $24.25 |
| Sep 23, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | $-0.04 | -0.16% | 12 | $24.43 | $24.40 $24.40 |
| Sep 22, 2026 | $24.39 | $24.44 | $24.38 | $24.44 | +$0.05 | +0.20% | 1,016 | $24.39 | $24.38 $24.44 |
| Sep 21, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | +$0.10 | +0.41% | 37 | $24.40 | $24.39 $24.39 |
| Sep 18, 2026 | $24.15 | $24.29 | $24.15 | $24.29 | +$0.09 | +0.38% | 257 | $24.18 | $24.15 $24.29 |
| Sep 17, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +$0.06 | +0.23% | 176 | $24.41 | $24.20 $24.20 |
| Sep 16, 2026 | $24.23 | $24.33 | $24.14 | $24.14 | $-0.01 | -0.03% | 2,099 | $24.24 | $24.14 $24.33 |
| Sep 15, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $-0.17 | -0.71% | 22 | $24.19 | $24.15 $24.15 |
| Sep 14, 2026 | $24.35 | $24.35 | $24.32 | $24.32 | $-0.35 | -1.41% | 498 | $24.35 | $24.32 $24.35 |
| Sep 11, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | +$0.27 | +1.12% | 41 | $24.70 | $24.67 $24.67 |
| Sep 10, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | $-0.20 | -0.79% | 16 | $24.41 | $24.40 $24.40 |
| Sep 9, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.36 | -1.44% | 69 | $24.99 | $24.59 $24.59 |
| Sep 8, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | $-0.12 | -0.49% | 57 | $25.04 | $24.95 $24.95 |
| Sep 4, 2026 | $25.08 | $25.08 | $25.07 | $25.07 | +$0.11 | +0.46% | 114 | $25.07 | $25.07 $25.08 |
| Sep 3, 2026 | $24.93 | $24.96 | $24.93 | $24.96 | +$0.24 | +0.98% | 130 | $24.92 | $24.93 $24.96 |
| Sep 2, 2026 | $24.68 | $24.72 | $24.68 | $24.72 | +$0.02 | +0.08% | 320 | $24.68 | $24.68 $24.72 |
| Sep 1, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | $-0.38 | -1.51% | 38 | $24.81 | $24.70 $24.70 |
| Aug 31, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $-0.27 | -1.06% | 18 | $25.08 | $25.08 $25.08 |
| Aug 28, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.24 | -0.95% | 114 | $25.39 | $25.35 $25.35 |
| Aug 27, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | $-0.23 | -0.91% | 128 | $25.64 | $25.59 $25.59 |
| Aug 26, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +$0.29 | +1.12% | 53 | $25.79 | $25.83 $25.83 |