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%
TRUM — VanEck Materials TruSector ETF
NasdaqVanEck Materials TruSector ETF
$24.46
-0.33(-1.34%)
- O
- 24.38
- H
- 24.46
- L
- 24.38
- V
- 511.04
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.46
Period Return-0.85%
Period High$26.52
Period Low$22.91
Avg Daily Volume1.2K
Total Trading Days65
TRUM — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.38 | $24.46 | $24.38 | $24.46 | $-0.33 | -1.34% | 511 | $24.28 | $24.38 $24.46 |
| Oct 6, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +$0.15 | +0.60% | 11 | $24.73 | $24.79 $24.79 |
| Oct 5, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +$0.28 | +1.15% | 94 | $24.59 | $24.64 $24.64 |
| Oct 2, 2026 | $24.32 | $24.36 | $24.32 | $24.36 | +$0.26 | +1.09% | 395 | $24.32 | $24.32 $24.36 |
| Oct 1, 2026 | $23.40 | $24.70 | $22.91 | $24.10 | $-0.22 | -0.89% | 55,230 | $23.52 | $22.91 $24.70 |
| Sep 30, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.17 | -0.69% | 21 | $24.53 | $24.32 $24.32 |
| Sep 29, 2026 | $24.41 | $24.49 | $24.41 | $24.49 | $-0.12 | -0.49% | 421 | $24.43 | $24.41 $24.49 |
| Sep 28, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | $-0.18 | -0.71% | 53 | $24.88 | $24.60 $24.60 |
| Sep 25, 2026 | $24.65 | $24.78 | $24.65 | $24.78 | +$0.08 | +0.32% | 611 | $24.67 | $24.65 $24.78 |
| Sep 24, 2026 | $24.69 | $24.74 | $24.69 | $24.70 | $-0.27 | -1.07% | 2,585 | $24.71 | $24.69 $24.74 |
| Sep 23, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.16 | -0.65% | 11 | $24.93 | $24.97 $24.97 |
| Sep 22, 2026 | $24.85 | $25.13 | $24.84 | $25.13 | +$0.46 | +1.87% | 543 | $24.85 | $24.84 $25.13 |
| Sep 21, 2026 | $24.61 | $24.67 | $24.61 | $24.67 | $-0.04 | -0.16% | 311 | $24.63 | $24.61 $24.67 |
| Sep 18, 2026 | $24.66 | $24.74 | $24.66 | $24.71 | $-0.28 | -1.13% | 575 | $24.71 | $24.66 $24.74 |
| Sep 17, 2026 | $25.04 | $25.06 | $24.92 | $24.99 | +$0.17 | +0.67% | 854 | $25.02 | $24.92 $25.06 |
| Sep 16, 2026 | $25.05 | $25.05 | $24.83 | $24.83 | $-0.17 | -0.68% | 378 | $24.99 | $24.83 $25.05 |
| Sep 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +$0.09 | +0.35% | 413 | $24.85 | $25.00 $25.00 |
| Sep 14, 2026 | $24.95 | $24.95 | $24.91 | $24.91 | $-0.26 | -1.01% | 598 | $24.95 | $24.91 $24.95 |
| Sep 11, 2026 | $25.25 | $25.29 | $25.17 | $25.17 | +$0.13 | +0.53% | 445 | $25.26 | $25.17 $25.29 |
| Sep 10, 2026 | $25.03 | $25.06 | $25.03 | $25.03 | $-0.39 | -1.54% | 476 | $25.05 | $25.03 $25.06 |
| Sep 9, 2026 | $25.55 | $25.59 | $25.43 | $25.43 | $-0.22 | -0.85% | 954 | $25.53 | $25.43 $25.59 |
| Sep 8, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | $-0.22 | -0.86% | 320 | $25.71 | $25.64 $25.64 |
| Sep 4, 2026 | $25.91 | $25.91 | $25.87 | $25.87 | $-0.10 | -0.40% | 845 | $25.85 | $25.87 $25.91 |
| Sep 3, 2026 | $25.98 | $25.98 | $25.97 | $25.97 | $-0.11 | -0.41% | 312 | $25.98 | $25.97 $25.98 |
| Sep 2, 2026 | $26.07 | $26.11 | $26.07 | $26.08 | +$0.42 | +1.63% | 774 | $26.09 | $26.07 $26.11 |
| Sep 1, 2026 | $25.71 | $25.73 | $25.66 | $25.66 | $-0.37 | -1.40% | 1,016 | $25.71 | $25.66 $25.73 |
| Aug 31, 2026 | $26.17 | $26.21 | $26.02 | $26.02 | $-0.22 | -0.84% | 720 | $26.19 | $26.02 $26.21 |
| Aug 28, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.08 | -0.31% | 37 | $26.21 | $26.24 $26.24 |
| Aug 27, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $-0.19 | -0.71% | 172 | $26.37 | $26.33 $26.33 |
| Aug 26, 2026 | $26.51 | $26.51 | $26.51 | $26.51 | $-0.01 | -0.03% | 152 | $26.64 | $26.51 $26.51 |