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%
TRUT — VanEck Technology TruSector ETF
NasdaqVanEck Technology TruSector ETF
$34.46
-0.03(-0.10%)
- O
- 34.25
- H
- 34.46
- L
- 34.25
- V
- 65.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.46
Period Return+43.21%
Period High$34.69
Period Low$22.83
Avg Daily Volume195.2K
Total Trading Days284
TRUT — Historical OHLCV Price & Volume Table
Aug 21, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.25 | $34.46 | $34.25 | $34.46 | $-0.03 | -0.10% | 65,589 | $34.37 | $34.25 $34.46 |
| Oct 6, 2026 | $34.63 | $34.69 | $34.49 | $34.49 | +$0.19 | +0.57% | 41,793 | $34.63 | $34.49 $34.69 |
| Oct 5, 2026 | $34.27 | $34.38 | $34.20 | $34.30 | +$0.25 | +0.74% | 111,523 | $34.30 | $34.20 $34.38 |
| Oct 2, 2026 | $34.16 | $34.24 | $34.00 | $34.05 | +$0.36 | +1.06% | 156,575 | $34.05 | $34.00 $34.24 |
| Oct 1, 2026 | $33.50 | $33.78 | $33.44 | $33.69 | +$0.18 | +0.53% | 95,575 | $33.69 | $33.44 $33.78 |
| Sep 30, 2026 | $33.75 | $33.75 | $33.52 | $33.52 | +$0.26 | +0.78% | 65,966 | $33.66 | $33.52 $33.75 |
| Sep 29, 2026 | $33.42 | $33.58 | $33.25 | $33.26 | $-0.11 | -0.34% | 79,243 | $33.40 | $33.25 $33.58 |
| Sep 28, 2026 | $33.44 | $33.61 | $33.25 | $33.37 | $-0.23 | -0.68% | 88,705 | $33.40 | $33.25 $33.61 |
| Sep 25, 2026 | $33.35 | $33.66 | $33.35 | $33.60 | +$0.33 | +1.00% | 111,421 | $33.59 | $33.35 $33.66 |
| Sep 24, 2026 | $33.03 | $33.32 | $32.98 | $33.27 | $-0.09 | -0.27% | 71,833 | $33.21 | $32.98 $33.32 |
| Sep 23, 2026 | $33.57 | $33.57 | $33.23 | $33.36 | $-0.24 | -0.70% | 96,574 | $33.32 | $33.23 $33.57 |
| Sep 22, 2026 | $33.35 | $33.62 | $33.35 | $33.59 | +$0.20 | +0.59% | 82,396 | $33.56 | $33.35 $33.62 |
| Sep 21, 2026 | $32.85 | $33.43 | $32.85 | $33.40 | +$0.82 | +2.52% | 78,299 | $33.27 | $32.85 $33.43 |
| Sep 18, 2026 | $32.37 | $32.59 | $32.25 | $32.57 | +$0.25 | +0.79% | 99,142 | $32.37 | $32.25 $32.59 |
| Sep 17, 2026 | $32.10 | $32.39 | $32.10 | $32.32 | +$0.72 | +2.27% | 101,768 | $32.29 | $32.10 $32.39 |
| Sep 16, 2026 | $31.73 | $31.95 | $31.42 | $31.60 | +$0.02 | +0.06% | 68,685 | $31.80 | $31.42 $31.95 |
| Sep 15, 2026 | $31.78 | $31.78 | $31.53 | $31.58 | $-0.15 | -0.48% | 294,918 | $31.57 | $31.53 $31.78 |
| Sep 14, 2026 | $31.48 | $31.92 | $31.48 | $31.74 | $-0.52 | -1.62% | 191,511 | $31.83 | $31.48 $31.92 |
| Sep 11, 2026 | $32.32 | $32.42 | $32.25 | $32.26 | +$0.38 | +1.20% | 103,539 | $32.31 | $32.25 $32.42 |
| Sep 10, 2026 | $31.90 | $32.00 | $31.83 | $31.88 | $-0.29 | -0.90% | 143,029 | $31.91 | $31.83 $32.00 |
| Sep 9, 2026 | $32.25 | $32.25 | $32.08 | $32.17 | $-0.03 | -0.08% | 38,608 | $32.18 | $32.08 $32.25 |
| Sep 8, 2026 | $32.56 | $32.56 | $32.18 | $32.19 | $-0.12 | -0.36% | 71,611 | $32.29 | $32.18 $32.56 |
| Sep 4, 2026 | $32.46 | $32.50 | $32.22 | $32.31 | +$0.10 | +0.31% | 84,694 | $32.27 | $32.22 $32.50 |
| Sep 3, 2026 | $31.76 | $32.30 | $31.76 | $32.21 | +$0.40 | +1.25% | 113,931 | $32.18 | $31.76 $32.30 |
| Sep 2, 2026 | $31.79 | $31.91 | $31.65 | $31.81 | +$0.11 | +0.33% | 96,317 | $31.83 | $31.65 $31.91 |
| Sep 1, 2026 | $31.71 | $31.92 | $31.57 | $31.71 | $-0.34 | -1.07% | 228,529 | $31.76 | $31.57 $31.92 |
| Aug 31, 2026 | $32.01 | $32.09 | $31.86 | $32.05 | +$0.08 | +0.26% | 177,144 | $31.96 | $31.86 $32.09 |
| Aug 28, 2026 | $32.29 | $32.47 | $31.92 | $31.97 | $-0.40 | -1.23% | 67,396 | $32.12 | $31.92 $32.47 |
| Aug 27, 2026 | $31.90 | $32.40 | $31.76 | $32.36 | +$1.08 | +3.46% | 55,629 | $32.15 | $31.76 $32.40 |
| Aug 26, 2026 | $31.19 | $31.39 | $31.08 | $31.28 | +$0.09 | +0.28% | 78,225 | $31.31 | $31.08 $31.39 |