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%
TRUO — VanEck Consumer Staples TruSector ETF
NasdaqVanEck Consumer Staples TruSector ETF
$24.97
+0.11(+0.44%)
- O
- 24.98
- H
- 24.98
- L
- 24.93
- V
- 913.64
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.97
Period Return+0.36%
Period High$26.65
Period Low$24.36
Avg Daily Volume613
Total Trading Days88
TRUO — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.98 | $24.98 | $24.93 | $24.97 | +$0.11 | +0.44% | 914 | $24.97 | $24.93 $24.98 |
| Oct 6, 2026 | $24.81 | $24.86 | $24.81 | $24.86 | +$0.25 | +1.00% | 315 | $24.80 | $24.81 $24.86 |
| Oct 5, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.15 | +0.60% | 46 | $24.51 | $24.61 $24.61 |
| Oct 2, 2026 | $24.40 | $24.47 | $24.36 | $24.47 | +$0.07 | +0.29% | 2,467 | $24.40 | $24.36 $24.47 |
| Oct 1, 2026 | $24.44 | $24.44 | $24.40 | $24.40 | $-0.29 | -1.16% | 147 | $24.44 | $24.40 $24.44 |
| Sep 30, 2026 | $24.70 | $24.70 | $24.68 | $24.68 | $-0.38 | -1.50% | 282 | $24.76 | $24.68 $24.70 |
| Sep 29, 2026 | $24.92 | $25.06 | $24.92 | $25.06 | $-0.12 | -0.49% | 763 | $24.99 | $24.92 $25.06 |
| Sep 28, 2026 | $25.10 | $25.18 | $25.10 | $25.18 | +$0.11 | +0.43% | 267 | $25.10 | $25.10 $25.18 |
| Sep 25, 2026 | $24.96 | $25.07 | $24.96 | $25.07 | +$0.09 | +0.38% | 409 | $24.96 | $24.96 $25.07 |
| Sep 24, 2026 | $25.10 | $25.10 | $24.98 | $24.98 | $-0.21 | -0.82% | 519 | $25.10 | $24.98 $25.10 |
| Sep 23, 2026 | $25.18 | $25.19 | $25.18 | $25.19 | $-0.07 | -0.28% | 562 | $25.18 | $25.18 $25.19 |
| Sep 22, 2026 | $25.14 | $25.26 | $25.14 | $25.26 | +$0.37 | +1.47% | 1,969 | $25.15 | $25.14 $25.26 |
| Sep 21, 2026 | $24.88 | $24.99 | $24.86 | $24.89 | $-0.13 | -0.52% | 5,122 | $24.91 | $24.86 $24.99 |
| Sep 18, 2026 | $25.10 | $25.10 | $25.02 | $25.02 | $-0.17 | -0.66% | 1,050 | $25.09 | $25.02 $25.10 |
| Sep 17, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | $-0.01 | -0.04% | 111 | $25.16 | $25.19 $25.19 |
| Sep 16, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.12 | -0.46% | 29 | $25.30 | $25.20 $25.20 |
| Sep 15, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | $-0.20 | -0.79% | 16 | $25.32 | $25.31 $25.31 |
| Sep 14, 2026 | $25.50 | $25.55 | $25.50 | $25.51 | +$0.33 | +1.31% | 450 | $25.53 | $25.50 $25.55 |
| Sep 11, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +$0.14 | +0.55% | 69 | $25.18 | $25.18 $25.18 |
| Sep 10, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +$0.07 | +0.27% | 21 | $25.10 | $25.05 $25.05 |
| Sep 9, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | $-0.26 | -1.02% | 530 | $24.99 | $24.98 $25.00 |
| Sep 8, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.11 | -0.41% | 98 | $25.25 | $25.23 $25.23 |
| Sep 4, 2026 | $25.44 | $25.44 | $25.34 | $25.34 | $-0.23 | -0.89% | 246 | $25.44 | $25.34 $25.44 |
| Sep 3, 2026 | $25.70 | $25.70 | $25.57 | $25.57 | $-0.03 | -0.11% | 137 | $25.68 | $25.57 $25.70 |
| Sep 2, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | +$0.08 | +0.32% | 16 | $25.56 | $25.59 $25.59 |
| Sep 1, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | +$0.02 | +0.09% | 28 | $25.64 | $25.51 $25.51 |
| Aug 31, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | $-0.06 | -0.24% | 39 | $25.50 | $25.49 $25.49 |
| Aug 28, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | +$0.14 | +0.54% | 34 | $25.54 | $25.55 $25.55 |
| Aug 27, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | $-0.39 | -1.51% | 41 | $25.51 | $25.41 $25.41 |
| Aug 26, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $-0.10 | -0.40% | 58 | $25.87 | $25.80 $25.80 |