[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUM":3,"homepage-market-summary":28,"stock-historical-TRUM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUM","2026-10-07",{"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},1.4064,0.344,"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},24.46,24.38,24.791,-0.331,-1.34,511.04,26.5217,22.91,1187.7819384615384,42.9,65,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 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",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},1188,77205.826,-0.85,"2026-07-08",[179,182,189,197,206,216,222,231,239,248,258,265,275,283,292,302,309,316,324,333,340,349,356,364,373,382,392,401,409,415,422,429,436,443,451,458,465,473,480,489,497,504,513,522,529,535,543,550,558,565,572,579,584,591,599,606,611,619,626,633,640,647,654,662,664],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},12,24.2804,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.1487,0.6,11.2327,10,24.7292,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",24.6423,0.2794,1.15,94.0887,14,24.5857,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.32,24.3629,0.2621,1.09,395.2377,21,24.3191,{"date":207,"open":208,"high":209,"low":24,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",23.4,24.7,24.1008,-0.216,-0.89,55229.8277,341,23.5168,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":165,"volume":220,"transactions":180,"vwap":221},"2026-09-30",24.3168,-0.1682,21.2367,24.5346,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",24.411,24.485,-0.1199,-0.49,421.2367,20,24.4312,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",24.6049,-0.1753,-0.71,52.8467,15,24.8847,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",24.65,24.7802,0.0782,0.32,611.3177,18,24.6664,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",24.69,24.74,24.702,-0.266,-1.07,2584.8277,24,24.7081,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":187,"vwap":264},"2026-09-23",24.968,-0.163,-0.65,10.8277,24.9276,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",24.85,25.131,24.84,0.4603,1.87,542.8877,16,24.853,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":273,"vwap":282},"2026-09-21",24.61,24.6707,-0.0396,-0.16,311.2317,24.6311,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":204,"vwap":291},"2026-09-18",24.66,24.739,24.7103,-0.2816,-1.13,575.3147,24.7122,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":204,"vwap":301},"2026-09-17",25.04,25.06,24.92,24.9919,0.1654,0.67,853.8277,25.0171,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":204,"vwap":297},"2026-09-16",25.05,24.8265,-0.17,-0.68,377.6247,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":229,"vwap":315},"2026-09-15",24.9965,0.0865,0.35,412.8277,24.848,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":204,"vwap":323},"2026-09-14",24.95,24.91,-0.2554,-1.01,598.2277,24.9494,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":229,"vwap":332},"2026-09-11",25.25,25.289,25.1654,0.1326,0.53,444.8277,25.2588,{"date":334,"open":335,"high":295,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":246,"vwap":304},"2026-09-10",25.03,25.0328,-0.3928,-1.54,476.2267,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":176,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.55,25.59,25.4256,-0.2187,953.8277,22,25.5284,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":246,"vwap":355},"2026-09-08",25.6443,-0.2226,-0.86,319.8277,25.7121,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":347,"vwap":363},"2026-09-04",25.91,25.8669,-0.1034,-0.4,844.9277,25.8495,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",25.98,25.9703,-0.1064,-0.41,311.8277,13,25.9827,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":204,"vwap":381},"2026-09-02",26.07,26.11,26.0767,0.4178,1.63,774.4037,26.0913,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",25.71,25.73,25.6589,-0.3655,-1.4,1015.8277,19,25.7148,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":237,"vwap":400},"2026-08-31",26.17,26.21,26.0244,-0.2202,-0.84,719.8277,26.1864,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",26.2446,-0.0807,-0.31,36.8277,11,26.2116,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":235,"volume":413,"transactions":347,"vwap":414},"2026-08-27",26.3253,-0.189,172.2347,26.3709,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":246,"vwap":421},"2026-08-26",26.5143,-0.0074,-0.03,151.8277,26.6405,{"date":423,"open":424,"high":23,"low":424,"close":23,"change":425,"percent_change":426,"volume":427,"transactions":371,"vwap":428},"2026-08-25",26.33,0.104,0.39,276.8277,26.3174,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":180,"vwap":435},"2026-08-24",26.4177,0.073,0.28,186.8277,26.5977,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":195,"vwap":442},"2026-08-21",26.3447,0.5733,2.22,85.8277,26.3501,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":180,"vwap":450},"2026-08-20",26.05,25.7714,-0.0095,-0.04,232.387,25.9481,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":187,"vwap":457},"2026-08-19",25.7809,0.3985,1.57,12.8277,25.8641,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":407,"vwap":464},"2026-08-18",25.3824,-0.2726,-1.06,20.3197,25.4883,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",25.655,-0.0667,-0.26,18.8277,8,25.6441,{"date":474,"open":384,"high":475,"low":384,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":407,"vwap":479},"2026-08-14",25.7217,0.1243,0.49,316.8277,25.7109,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":180,"vwap":488},"2026-08-13",25.72,25.75,25.5974,-0.1635,-0.63,310.8277,25.6968,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":180,"vwap":496},"2026-08-12",25.97,25.7609,-0.3226,-1.24,259.8277,25.9986,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":143,"volume":501,"transactions":502,"vwap":503},"2026-08-11",26.0835,-0.006,49.8277,9,26.0507,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":180,"vwap":512},"2026-08-10",25.85,26.0895,25.8499,0.1653,0.64,211.8077,25.8546,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":407,"vwap":521},"2026-08-07",25.93,25.9183,25.9242,0.3909,1.53,862,25.9197,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":371,"vwap":528},"2026-08-06",25.5333,-0.2381,-0.92,99,25.706,{"date":530,"open":446,"high":446,"low":446,"close":446,"change":531,"percent_change":532,"volume":180,"transactions":533,"vwap":534},"2026-08-05",0.3927,1.55,6,25.7837,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":180,"vwap":542},"2026-08-04",24.98,25.3787,0.5109,2.05,862.531,24.9909,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":180,"vwap":549},"2026-08-03",24.8678,0.2128,0.86,124.016,24.7022,{"date":551,"open":277,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":246,"vwap":557},"2026-07-31",24.655,24.54,-0.6016,-2.38,724.294,24.5926,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":195,"vwap":564},"2026-07-30",25.2566,0.0575,0.23,139.049,25.1346,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":187,"vwap":571},"2026-07-29",25.1991,-0.3259,-1.28,16.957,25.2547,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":533,"transactions":577,"vwap":578},"2026-07-28",25.525,0.465,1.86,4,25.5867,{"date":580,"open":295,"high":295,"low":295,"close":295,"change":581,"percent_change":582,"volume":502,"transactions":533,"vwap":583},"2026-07-27",0.0641,0.26,25.0799,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":471,"vwap":590},"2026-07-24",24.9959,0.3656,1.48,17,24.8182,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",24.6303,-0.2557,-1.03,11.481,7,24.7645,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":533,"vwap":605},"2026-07-22",24.886,0.36,1.47,7.392,24.8583,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":582,"volume":533,"transactions":577,"vwap":610},"2026-07-21",24.526,0.0635,24.6183,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":502,"vwap":618},"2026-07-20",24.57,24.4625,-0.2388,-0.97,826,24.6677,{"date":620,"open":537,"high":537,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":471,"vwap":625},"2026-07-17",24.7013,-0.2012,-0.81,278.601,24.9678,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":187,"vwap":632},"2026-07-16",24.9025,0.1116,0.45,54.979,24.8138,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":407,"vwap":639},"2026-07-15",24.7909,-0.1148,-0.46,146.078,24.7553,{"date":641,"open":304,"high":304,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":407,"vwap":646},"2026-07-14",24.9057,0.0848,0.34,347.359,25.0537,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":398,"volume":651,"transactions":652,"vwap":653},"2026-07-13",24.8209,-0.2091,135.049,32,24.9185,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",25.01,25.09,25.030001,0.29,1.17,100,{"date":663,"open":251,"high":251,"low":251,"close":251,"change":70,"percent_change":433,"volume":661,"transactions":9,"vwap":251},"2026-07-09",{"date":177,"open":656,"high":656,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},24.67,-0.34,-1.36,500]