[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUM":3,"homepage-market-summary":28,"stock-historical-TRUM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Materials TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4041,0.344,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.5,24.35,24.4202,0.0798,0.33,414,26.5217,22.91,1176.0856621212122,44,66,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":21,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":21,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1176,77621.6537,-0.69,"2026-07-08",[180,183,192,199,206,215,225,232,241,249,258,268,275,285,293,302,312,319,326,334,343,350,360,367,375,384,393,403,412,420,426,432,439,446,453,461,468,475,483,490,499,507,515,524,533,540,546,554,561,569,576,583,590,595,602,610,617,622,630,637,644,651,658,665,673,676],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},10,24.4224,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",24.38,24.46,-0.3708,-1.5,512.8677,14,24.2809,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":181,"vwap":198},"2026-10-06",24.791,0.1487,0.6,11.2327,24.7292,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":190,"vwap":205},"2026-10-05",24.6423,0.2794,1.15,94.0887,24.5857,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",24.32,24.3629,0.2621,1.09,395.2377,21,24.3191,{"date":216,"open":217,"high":218,"low":24,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",23.4,24.7,24.1008,-0.216,-0.89,55229.8277,341,23.5168,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":177,"volume":229,"transactions":230,"vwap":231},"2026-09-30",24.3168,-0.1682,21.2367,12,24.5346,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.411,24.485,-0.1199,-0.49,421.2367,20,24.4312,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",24.6049,-0.1753,-0.71,52.8467,15,24.8847,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.65,24.7802,0.0782,0.32,611.3177,18,24.6664,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",24.69,24.74,24.702,-0.266,-1.07,2584.8277,24,24.7081,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":181,"vwap":274},"2026-09-23",24.968,-0.163,-0.65,10.8277,24.9276,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.85,25.131,24.84,0.4603,1.87,542.8877,16,24.853,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":283,"vwap":292},"2026-09-21",24.61,24.6707,-0.0396,-0.16,311.2317,24.6311,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":213,"vwap":301},"2026-09-18",24.66,24.739,24.7103,-0.2816,-1.13,575.3147,24.7122,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":213,"vwap":311},"2026-09-17",25.04,25.06,24.92,24.9919,0.1654,0.67,853.8277,25.0171,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":213,"vwap":307},"2026-09-16",25.05,24.8265,-0.17,-0.68,377.6247,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":239,"vwap":325},"2026-09-15",24.9965,0.0865,0.35,412.8277,24.848,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":213,"vwap":333},"2026-09-14",24.95,24.91,-0.2554,-1.01,598.2277,24.9494,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":239,"vwap":342},"2026-09-11",25.25,25.289,25.1654,0.1326,0.53,444.8277,25.2588,{"date":344,"open":345,"high":305,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":256,"vwap":314},"2026-09-10",25.03,25.0328,-0.3928,-1.54,476.2267,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",25.55,25.59,25.4256,-0.2187,-0.85,953.8277,22,25.5284,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":256,"vwap":366},"2026-09-08",25.6443,-0.2226,-0.86,319.8277,25.7121,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":358,"vwap":374},"2026-09-04",25.91,25.8669,-0.1034,-0.4,844.9277,25.8495,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",25.98,25.9703,-0.1064,-0.41,311.8277,13,25.9827,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":213,"vwap":392},"2026-09-02",26.07,26.11,26.0767,0.4178,1.63,774.4037,26.0913,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",25.71,25.73,25.6589,-0.3655,-1.4,1015.8277,19,25.7148,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":247,"vwap":411},"2026-08-31",26.17,26.21,26.0244,-0.2202,-0.84,719.8277,26.1864,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",26.2446,-0.0807,-0.31,36.8277,11,26.2116,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":245,"volume":424,"transactions":358,"vwap":425},"2026-08-27",26.3253,-0.189,172.2347,26.3709,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":170,"volume":430,"transactions":256,"vwap":431},"2026-08-26",26.5143,-0.0074,151.8277,26.6405,{"date":433,"open":434,"high":23,"low":434,"close":23,"change":435,"percent_change":436,"volume":437,"transactions":382,"vwap":438},"2026-08-25",26.33,0.104,0.39,276.8277,26.3174,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":230,"vwap":445},"2026-08-24",26.4177,0.073,0.28,186.8277,26.5977,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":190,"vwap":452},"2026-08-21",26.3447,0.5733,2.22,85.8277,26.3501,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":230,"vwap":460},"2026-08-20",26.05,25.7714,-0.0095,-0.04,232.387,25.9481,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":181,"vwap":467},"2026-08-19",25.7809,0.3985,1.57,12.8277,25.8641,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":418,"vwap":474},"2026-08-18",25.3824,-0.2726,-1.06,20.3197,25.4883,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",25.655,-0.0667,-0.26,18.8277,8,25.6441,{"date":484,"open":395,"high":485,"low":395,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":418,"vwap":489},"2026-08-14",25.7217,0.1243,0.49,316.8277,25.7109,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":230,"vwap":498},"2026-08-13",25.72,25.75,25.5974,-0.1635,-0.63,310.8277,25.6968,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":230,"vwap":506},"2026-08-12",25.97,25.7609,-0.3226,-1.24,259.8277,25.9986,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",26.0835,-0.006,-0.02,49.8277,9,26.0507,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":230,"vwap":523},"2026-08-10",25.85,26.0895,25.8499,0.1653,0.64,211.8077,25.8546,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":418,"vwap":532},"2026-08-07",25.93,25.9183,25.9242,0.3909,1.53,862,25.9197,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":382,"vwap":539},"2026-08-06",25.5333,-0.2381,-0.92,99,25.706,{"date":541,"open":456,"high":456,"low":456,"close":456,"change":542,"percent_change":543,"volume":230,"transactions":544,"vwap":545},"2026-08-05",0.3927,1.55,6,25.7837,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":230,"vwap":553},"2026-08-04",24.98,25.3787,0.5109,2.05,862.531,24.9909,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":230,"vwap":560},"2026-08-03",24.8678,0.2128,0.86,124.016,24.7022,{"date":562,"open":287,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":256,"vwap":568},"2026-07-31",24.655,24.54,-0.6016,-2.38,724.294,24.5926,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":190,"vwap":575},"2026-07-30",25.2566,0.0575,0.23,139.049,25.1346,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":181,"vwap":582},"2026-07-29",25.1991,-0.3259,-1.28,16.957,25.2547,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":544,"transactions":588,"vwap":589},"2026-07-28",25.525,0.465,1.86,4,25.5867,{"date":591,"open":305,"high":305,"low":305,"close":305,"change":592,"percent_change":593,"volume":513,"transactions":544,"vwap":594},"2026-07-27",0.0641,0.26,25.0799,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":481,"vwap":601},"2026-07-24",24.9959,0.3656,1.48,17,24.8182,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",24.6303,-0.2557,-1.03,11.481,7,24.7645,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":544,"vwap":616},"2026-07-22",24.886,0.36,1.47,7.392,24.8583,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":593,"volume":544,"transactions":588,"vwap":621},"2026-07-21",24.526,0.0635,24.6183,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":513,"vwap":629},"2026-07-20",24.57,24.4625,-0.2388,-0.97,826,24.6677,{"date":631,"open":548,"high":548,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":481,"vwap":636},"2026-07-17",24.7013,-0.2012,-0.81,278.601,24.9678,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":181,"vwap":643},"2026-07-16",24.9025,0.1116,0.45,54.979,24.8138,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":418,"vwap":650},"2026-07-15",24.7909,-0.1148,-0.46,146.078,24.7553,{"date":652,"open":314,"high":314,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":418,"vwap":657},"2026-07-14",24.9057,0.0848,0.34,347.359,25.0537,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":409,"volume":662,"transactions":663,"vwap":664},"2026-07-13",24.8209,-0.2091,135.049,32,24.9185,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",25.01,25.09,25.030001,0.29,1.17,100,{"date":674,"open":261,"high":261,"low":261,"close":261,"change":675,"percent_change":443,"volume":672,"transactions":9,"vwap":261},"2026-07-09",0.07,{"date":178,"open":667,"high":667,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},24.67,-0.34,-1.36,500]