NasdaqGM - Delayed Quote
USD
Vaneck Financials TruSector ETF (TRUF)
29.49
+0.23
(+0.78%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.96
29.96
29.49
29.49
29.49
2,200
Oct 29, 2026
29.71
29.71
29.71
29.71
29.71
100
Oct 28, 2026
29.26
29.28
29.26
29.28
29.28
300
Oct 27, 2026
29.16
29.16
29.16
29.16
29.16
100
Oct 26, 2026
29.23
29.23
29.23
29.23
29.23
100
Oct 23, 2026
29.17
29.17
29.17
29.17
29.17
100
Oct 22, 2026
29.54
29.54
29.54
29.54
29.54
100
Oct 21, 2026
29.22
29.22
29.22
29.22
29.22
100
Oct 20, 2026
29.12
29.12
29.05
29.05
29.05
100
Oct 19, 2026
28.73
28.73
28.73
28.73
28.73
100
Oct 16, 2026
28.95
28.95
28.95
28.95
28.95
100
Oct 15, 2026
28.82
28.82
28.82
28.82
28.82
100
Oct 14, 2026
28.25
28.42
28.25
28.42
28.42
100
Oct 13, 2026
28.69
28.69
28.61
28.61
28.61
3,100
Oct 12, 2026
28.71
28.71
28.71
28.71
28.71
100
Oct 9, 2026
28.56
28.56
28.56
28.56
28.56
100
Oct 8, 2026
28.29
28.29
28.29
28.29
28.29
100
Oct 7, 2026
28.04
28.04
28.04
28.04
28.04
100
Oct 6, 2026
28.17
28.17
28.17
28.17
28.17
100
Oct 5, 2026
28.07
28.14
28.07
28.11
28.11
200
Oct 2, 2026
27.84
27.91
27.84
27.91
27.91
200
Oct 1, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
27.69
27.90
27.69
27.90
27.90
300
Sep 30, 2026
28.04
28.06
27.97
27.99
27.89
500
Sep 29, 2026
28.23
28.29
28.23
28.29
28.19
400
Sep 28, 2026
28.53
28.53
28.35
28.35
28.25
300
Sep 25, 2026
28.68
28.68
28.68
28.68
28.58
100
Sep 24, 2026
28.52
28.52
28.52
28.52
28.42
100
Sep 23, 2026
28.53
28.53
28.53
28.53
28.43
100
Sep 22, 2026
28.67
28.67
28.67
28.67
28.57
100
Sep 21, 2026
29.21
29.26
29.21
29.26
29.16
300
Sep 18, 2026
29.13
29.13
29.13
29.13
29.03
100
Sep 17, 2026
29.20
29.20
29.13
29.13
29.03
100
Sep 16, 2026
29.17
29.17
29.17
29.17
29.07
100
Sep 15, 2026
29.64
29.64
29.64
29.64
29.54
100
Sep 14, 2026
29.74
29.74
29.74
29.74
29.64
100
Sep 11, 2026
29.85
29.85
29.85
29.85
29.75
100
Sep 10, 2026
29.65
29.65
29.65
29.65
29.55
100
Sep 9, 2026
29.86
29.86
29.77
29.77
29.67
200
Sep 8, 2026
29.86
29.86
29.86
29.86
29.76
100
Sep 4, 2026
30.22
30.36
30.22
30.29
30.18
900
Sep 3, 2026
30.52
30.52
30.52
30.52
30.41
100
Sep 2, 2026
30.28
30.28
30.06
30.06
29.95
200
Sep 1, 2026
29.80
29.80
29.80
29.80
29.70
100
Aug 31, 2026
30.12
30.12
30.10
30.10
29.99
400
Aug 28, 2026
30.30
30.30
30.30
30.30
30.19
100
Aug 27, 2026
30.18
30.18
30.18
30.18
30.07
100
Aug 26, 2026
30.37
30.37
30.37
30.37
30.26
100
Aug 25, 2026
30.40
30.40
30.40
30.40
30.29
100
Aug 24, 2026
30.35
30.35
30.35
30.35
30.24
100
Aug 21, 2026
29.97
29.97
29.97
29.97
29.87
100
Aug 20, 2026
29.69
29.69
29.69
29.69
29.59
100
Aug 19, 2026
29.96
29.96
29.96
29.96
29.86
100
Aug 18, 2026
30.15
30.15
30.15
30.15
30.04
100
Aug 17, 2026
30.16
30.16
30.03
30.03
29.92
500
Aug 14, 2026
30.31
30.31
30.31
30.31
30.20
200
Aug 13, 2026
30.37
30.37
30.37
30.37
30.26
100
Aug 12, 2026
30.18
30.18
30.18
30.18
30.07
100
Aug 11, 2026
30.11
30.11
30.11
30.11
30.00
200
Aug 10, 2026
30.10
30.10
30.10
30.10
29.99
100
Aug 7, 2026
30.02
30.06
30.00
30.01
29.90
600
Aug 6, 2026
30.24
30.24
30.12
30.12
30.01
900
Aug 5, 2026
30.24
30.25
30.24
30.25
30.14
100
Aug 4, 2026
30.23
30.23
30.18
30.18
30.07
200
Aug 3, 2026
29.83
29.91
29.83
29.91
29.81
300
Jul 31, 2026
29.63
29.71
29.63
29.71
29.61
400
Jul 30, 2026
29.56
29.73
29.56
29.73
29.63
700
Jul 29, 2026
29.71
29.78
29.57
29.57
29.47
3,100
Jul 28, 2026
30.02
30.02
30.02
30.02
29.91
100
Jul 27, 2026
29.65
29.65
29.65
29.65
29.55
100
Jul 24, 2026
29.26
29.35
29.26
29.35
29.25
1,000
Jul 23, 2026
29.14
29.15
29.11
29.11
29.01
1,400
Jul 22, 2026
29.25
29.25
29.23
29.23
29.13
200
Jul 21, 2026
29.23
29.23
29.23
29.23
29.13
100
Jul 20, 2026
29.22
29.22
29.22
29.22
29.12
100
Jul 17, 2026
29.57
29.57
29.33
29.33
29.23
200
Jul 16, 2026
29.60
29.60
29.56
29.56
29.46
300
Jul 15, 2026
29.48
29.48
29.48
29.48
29.38
200
Jul 14, 2026
29.57
29.57
29.31
29.31
29.21
800
Jul 13, 2026
29.16
29.22
29.15
29.22
29.12
800
Jul 10, 2026
29.14
29.14
28.96
29.04
28.94
1,800
Jul 9, 2026
29.01
29.02
28.93
28.93
28.83
1,900
Jul 8, 2026
28.71
28.71
28.67
28.67
28.57
200
Jul 7, 2026
29.23
29.23
29.23
29.23
29.13
100
Jul 6, 2026
29.24
29.26
29.24
29.26
29.16
200
Jul 2, 2026
28.98
28.98
28.98
28.98
28.88
100
Jul 1, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
28.56
28.56
28.56
28.56
28.46
100
Jun 30, 2026
28.06
28.06
28.06
28.06
27.86
100
Jun 29, 2026
28.14
28.14
28.14
28.14
27.94
100
Jun 26, 2026
28.10
28.10
28.10
28.10
27.90
100
Jun 25, 2026
27.98
27.98
27.98
27.98
27.78
100
Jun 24, 2026
28.11
28.13
28.11
28.13
27.93
1,000
Jun 23, 2026
28.12
28.24
28.11
28.24
28.03
2,100
Jun 22, 2026
28.09
28.09
28.06
28.06
27.86
1,000
Jun 18, 2026
27.97
27.97
27.97
27.97
27.77
100
Jun 17, 2026
28.21
28.21
28.21
28.21
28.01
100
Jun 16, 2026
28.35
28.35
28.35
28.35
28.14
100
Jun 15, 2026
27.93
27.93
27.93
27.93
27.73
100
Jun 12, 2026
27.79
27.83
27.79
27.83
27.63
100
Jun 11, 2026
27.20
27.46
27.20
27.46
27.26
1,500
Jun 10, 2026
27.43
27.43
27.28
27.28
27.08
400
Jun 9, 2026
27.20
27.37
27.20
27.37
27.17
100
Jun 8, 2026
27.28
27.29
27.13
27.13
26.93
1,200
Jun 5, 2026
27.31
27.32
27.31
27.31
27.11
1,000
Jun 4, 2026
27.24
27.24
27.24
27.24
27.04
-
Jun 3, 2026
26.43
26.57
26.39
26.57
26.38
300
Jun 2, 2026
26.81
26.88
26.81
26.88
26.68
300
Jun 1, 2026
26.85
26.85
26.85
26.85
26.65
100
May 29, 2026
26.92
26.92
26.92
26.92
26.72
-
May 28, 2026
26.78
26.78
26.77
26.77
26.58
100
May 27, 2026
26.84
26.84
26.84
26.84
26.64
-
May 26, 2026
27.08
27.08
27.08
27.08
26.88
-
May 22, 2026
27.11
27.11
27.11
27.11
26.91
-
May 21, 2026
26.99
27.02
26.99
27.02
26.82
100
May 20, 2026
26.81
26.96
26.81
26.96
26.76
100
May 19, 2026
26.92
26.92
26.67
26.67
26.48
600
May 18, 2026
26.97
27.00
26.97
27.00
26.80
100
May 15, 2026
26.68
26.68
26.68
26.68
26.49
-
May 14, 2026
26.78
26.80
26.76
26.76
26.57
200
May 13, 2026
26.62
26.62
26.62
26.62
26.43
100
May 12, 2026
26.77
26.95
26.77
26.92
26.72
500
May 11, 2026
26.70
26.70
26.70
26.70
26.51
100
May 8, 2026
26.75
26.75
26.75
26.75
26.56
100
May 7, 2026
26.86
26.86
26.86
26.86
26.66
-
May 6, 2026
27.06
27.06
27.06
27.06
26.86
-
May 5, 2026
26.93
26.93
26.93
26.93
26.73
-
May 4, 2026
26.92
26.92
26.92
26.92
26.72
100
May 1, 2026
27.43
27.43
27.13
27.13
26.93
1,800
Apr 30, 2026
26.93
27.23
26.93
27.23
27.03
400
Apr 29, 2026
27.09
27.09
27.09
27.09
26.89
100
Apr 28, 2026
27.17
27.17
27.07
27.07
26.87
200
Apr 27, 2026
27.04
27.04
27.04
27.04
26.84
100
Apr 24, 2026
26.87
26.87
26.87
26.87
26.67
100
Apr 23, 2026
27.09
27.14
26.91
27.04
26.84
800
Apr 22, 2026
27.41
27.41
27.24
27.24
27.04
100
Apr 21, 2026
27.36
27.36
27.30
27.30
27.10
300
Apr 20, 2026
27.45
27.46
27.45
27.46
27.26
200
Apr 17, 2026
27.39
27.47
27.31
27.38
27.18
1,000
Apr 16, 2026
27.21
27.21
27.17
27.17
26.97
800
Apr 15, 2026
27.30
27.31
27.18
27.31
27.11
1,400
Apr 14, 2026
27.04
27.08
27.04
27.08
26.88
300
Apr 13, 2026
26.58
26.96
26.58
26.96
26.76
200
Apr 10, 2026
26.60
26.60
26.49
26.51
26.32
500
Apr 9, 2026
26.89
26.89
26.83
26.83
26.64
300
Apr 8, 2026
26.72
26.74
26.71
26.74
26.55
1,900
Apr 7, 2026
25.91
26.04
25.91
26.04
25.85
1,000
Apr 6, 2026
26.09
26.09
26.05
26.05
25.86
400
Apr 2, 2026
25.58
25.97
25.58
25.88
25.69
3,600
