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%
TRUN — VanEck Energy TruSector ETF
NasdaqVanEck Energy TruSector ETF
$30.03
+0.14(+0.48%)
- O
- 29.71
- H
- 30.13
- L
- 29.71
- V
- 515.27
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.03
Period Return+15.42%
Period High$31.13
Period Low$25.62
Avg Daily Volume278
Total Trading Days64
TRUN — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.71 | $30.13 | $29.71 | $30.03 | +$0.14 | +0.48% | 515 | $29.95 | $29.71 $30.13 |
| Oct 5, 2026 | $29.79 | $29.89 | $29.79 | $29.89 | +$0.25 | +0.85% | 118 | $29.79 | $29.79 $29.89 |
| Oct 2, 2026 | $29.64 | $29.64 | $29.64 | $29.64 | +$0.07 | +0.23% | 20 | $29.41 | $29.64 $29.64 |
| Oct 1, 2026 | $29.57 | $29.57 | $29.57 | $29.57 | +$0.30 | +1.02% | 27 | $29.34 | $29.57 $29.57 |
| Sep 30, 2026 | $29.17 | $29.27 | $29.17 | $29.27 | +$0.08 | +0.26% | 212 | $29.18 | $29.17 $29.27 |
| Sep 29, 2026 | $29.15 | $29.19 | $29.15 | $29.19 | $-0.24 | -0.81% | 221 | $29.15 | $29.15 $29.19 |
| Sep 28, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | +$0.06 | +0.20% | 15 | $29.58 | $29.43 $29.43 |
| Sep 25, 2026 | $29.37 | $29.37 | $29.37 | $29.37 | $-0.25 | -0.83% | 36 | $29.37 | $29.37 $29.37 |
| Sep 24, 2026 | $29.62 | $29.62 | $29.62 | $29.62 | +$0.11 | +0.38% | 11 | $29.73 | $29.62 $29.62 |
| Sep 23, 2026 | $29.51 | $29.51 | $29.51 | $29.51 | +$0.28 | +0.96% | 16 | $29.54 | $29.51 $29.51 |
| Sep 22, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | $-0.27 | -0.93% | 47 | $29.35 | $29.23 $29.23 |
| Sep 21, 2026 | $29.60 | $29.67 | $29.50 | $29.50 | $-0.75 | -2.49% | 693 | $29.64 | $29.50 $29.67 |
| Sep 18, 2026 | $30.38 | $30.38 | $30.25 | $30.25 | $-0.09 | -0.29% | 233 | $30.35 | $30.25 $30.38 |
| Sep 17, 2026 | $30.15 | $30.34 | $30.15 | $30.34 | +$0.17 | +0.55% | 531 | $30.16 | $30.15 $30.34 |
| Sep 16, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $-0.91 | -2.94% | 124 | $30.38 | $30.18 $30.18 |
| Sep 15, 2026 | $31.13 | $31.13 | $31.09 | $31.09 | +$0.72 | +2.36% | 284 | $31.07 | $31.09 $31.13 |
| Sep 14, 2026 | $30.29 | $30.37 | $30.29 | $30.37 | $-0.30 | -0.97% | 147 | $30.40 | $30.29 $30.37 |
| Sep 11, 2026 | $30.58 | $30.67 | $30.58 | $30.67 | +$0.10 | +0.31% | 121 | $30.59 | $30.58 $30.67 |
| Sep 10, 2026 | $30.68 | $30.68 | $30.58 | $30.58 | $-0.13 | -0.44% | 277 | $30.78 | $30.58 $30.68 |
| Sep 9, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | +$0.32 | +1.05% | 53 | $30.76 | $30.71 $30.71 |
| Sep 8, 2026 | $30.39 | $30.39 | $30.39 | $30.39 | +$0.34 | +1.14% | 60 | $30.39 | $30.39 $30.39 |
| Sep 4, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | $-0.30 | -0.99% | 35 | $30.08 | $30.05 $30.05 |
| Sep 3, 2026 | $30.35 | $30.35 | $30.35 | $30.35 | $-0.23 | -0.74% | 20 | $30.60 | $30.35 $30.35 |
| Sep 2, 2026 | $30.39 | $30.58 | $30.39 | $30.58 | +$0.13 | +0.41% | 390 | $30.40 | $30.39 $30.58 |
| Sep 1, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | +$0.42 | +1.40% | 26 | $30.58 | $30.45 $30.45 |
| Aug 31, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | +$0.63 | +2.13% | 20 | $29.84 | $30.03 $30.03 |
| Aug 28, 2026 | $29.39 | $29.40 | $29.39 | $29.40 | +$0.16 | +0.56% | 228 | $29.37 | $29.39 $29.40 |
| Aug 27, 2026 | $29.04 | $29.24 | $29.04 | $29.24 | $-0.09 | -0.29% | 1,977 | $29.16 | $29.04 $29.24 |
| Aug 26, 2026 | $29.32 | $29.32 | $29.32 | $29.32 | +$0.07 | +0.22% | 11 | $29.23 | $29.32 $29.32 |
| Aug 25, 2026 | $29.26 | $29.26 | $29.26 | $29.26 | $-0.49 | -1.63% | 38 | $29.44 | $29.26 $29.26 |