MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRUD — VanEck Consumer Discretionary TruSector ETF
NasdaqVanEck Consumer Discretionary TruSector ETF
$25.30
+0.05(+0.22%)
- O
- 25.08
- H
- 25.30
- L
- 25.01
- V
- 24.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.30
Period Return+3.03%
Period High$27.50
Period Low$22.88
Avg Daily Volume65.8K
Total Trading Days284
TRUD — Historical OHLCV Price & Volume Table
Aug 21, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.08 | $25.30 | $25.01 | $25.30 | +$0.05 | +0.22% | 24,852 | $25.21 | $25.01 $25.30 |
| Oct 6, 2026 | $25.07 | $25.27 | $25.07 | $25.25 | +$0.35 | +1.40% | 24,915 | $25.19 | $25.07 $25.27 |
| Oct 5, 2026 | $24.85 | $25.05 | $24.85 | $24.90 | +$0.07 | +0.30% | 35,815 | $24.99 | $24.85 $25.05 |
| Oct 2, 2026 | $24.87 | $24.95 | $24.79 | $24.82 | +$0.33 | +1.33% | 791,155 | $24.84 | $24.79 $24.95 |
| Oct 1, 2026 | $24.63 | $24.63 | $24.35 | $24.50 | $-0.09 | -0.39% | 195,868 | $24.43 | $24.35 $24.63 |
| Sep 30, 2026 | $24.66 | $24.71 | $24.59 | $24.59 | +$0.05 | +0.22% | 18,689 | $24.64 | $24.59 $24.71 |
| Sep 29, 2026 | $24.52 | $24.67 | $24.47 | $24.54 | +$0.01 | +0.03% | 136,400 | $24.60 | $24.47 $24.67 |
| Sep 28, 2026 | $24.67 | $24.70 | $24.53 | $24.53 | $-0.39 | -1.55% | 153,351 | $24.61 | $24.53 $24.70 |
| Sep 25, 2026 | $24.78 | $24.99 | $24.77 | $24.92 | +$0.01 | +0.04% | 33,360 | $24.92 | $24.77 $24.99 |
| Sep 24, 2026 | $24.89 | $24.99 | $24.73 | $24.91 | $-0.04 | -0.14% | 25,205 | $24.93 | $24.73 $24.99 |
| Sep 23, 2026 | $25.17 | $25.17 | $24.87 | $24.94 | $-0.43 | -1.70% | 51,916 | $24.98 | $24.87 $25.17 |
| Sep 22, 2026 | $25.47 | $25.49 | $25.30 | $25.37 | $-0.04 | -0.17% | 20,313 | $25.38 | $25.30 $25.49 |
| Sep 21, 2026 | $25.29 | $25.50 | $25.22 | $25.42 | +$0.37 | +1.49% | 15,256 | $25.38 | $25.22 $25.50 |
| Sep 18, 2026 | $25.07 | $25.10 | $25.00 | $25.04 | $-0.00 | -0.01% | 86,950 | $25.06 | $25.00 $25.10 |
| Sep 17, 2026 | $25.10 | $25.17 | $25.03 | $25.05 | +$0.37 | +1.49% | 25,096 | $25.09 | $25.03 $25.17 |
| Sep 16, 2026 | $24.91 | $24.97 | $24.57 | $24.68 | $-0.16 | -0.66% | 11,994 | $24.85 | $24.57 $24.97 |
| Sep 15, 2026 | $25.00 | $25.01 | $24.75 | $24.84 | $-0.46 | -1.82% | 125,446 | $24.83 | $24.75 $25.01 |
| Sep 14, 2026 | $25.15 | $25.43 | $25.15 | $25.30 | $-0.13 | -0.51% | 33,685 | $25.35 | $25.15 $25.43 |
| Sep 11, 2026 | $25.40 | $25.47 | $25.36 | $25.43 | +$0.31 | +1.22% | 29,005 | $25.43 | $25.36 $25.47 |
| Sep 10, 2026 | $24.94 | $25.26 | $24.94 | $25.12 | $-0.13 | -0.52% | 84,753 | $25.13 | $24.94 $25.26 |
| Sep 9, 2026 | $25.32 | $25.35 | $25.20 | $25.26 | $-0.34 | -1.34% | 100,401 | $25.26 | $25.20 $25.35 |
| Sep 8, 2026 | $25.60 | $25.65 | $25.52 | $25.60 | $-0.13 | -0.49% | 44,655 | $25.60 | $25.52 $25.65 |
| Sep 4, 2026 | $25.60 | $25.77 | $25.60 | $25.73 | $-0.32 | -1.24% | 34,098 | $25.67 | $25.60 $25.77 |
| Sep 3, 2026 | $25.94 | $26.16 | $25.91 | $26.05 | +$0.42 | +1.64% | 27,763 | $26.13 | $25.91 $26.16 |
| Sep 2, 2026 | $25.60 | $25.66 | $25.59 | $25.63 | +$0.06 | +0.25% | 41,449 | $25.62 | $25.59 $25.66 |
| Sep 1, 2026 | $25.68 | $25.78 | $25.53 | $25.56 | $-0.54 | -2.06% | 188,080 | $25.57 | $25.53 $25.78 |
| Aug 31, 2026 | $26.05 | $26.18 | $25.95 | $26.10 | $-0.14 | -0.54% | 34,859 | $26.12 | $25.95 $26.18 |
| Aug 28, 2026 | $26.03 | $26.33 | $26.03 | $26.25 | +$0.41 | +1.59% | 15,502 | $26.14 | $26.03 $26.33 |
| Aug 27, 2026 | $25.92 | $25.97 | $25.78 | $25.83 | $-0.27 | -1.04% | 135,342 | $25.85 | $25.78 $25.97 |
| Aug 26, 2026 | $26.13 | $26.20 | $26.00 | $26.11 | $-0.16 | -0.60% | 23,232 | $26.10 | $26.00 $26.20 |