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%
TRUI — VanEck Industrials TruSector ETF
NasdaqVanEck Industrials TruSector ETF
$24.56
+0.22(+0.90%)
- O
- 24.54
- H
- 24.56
- L
- 24.54
- V
- 167.37
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.56
Period Return-1.31%
Period High$26.74
Period Low$24.01
Avg Daily Volume351
Total Trading Days87
TRUI — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | $25.50 | $25.54 | $25.50 | $25.54 | $-0.08 | -0.29% | 263 | $25.52 | $25.50 $25.54 |