NasdaqGM - Delayed Quote
USD
Vaneck Materials TruSector ETF (TRUM)
25.78
+0.45
(+1.76%)
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
25.78
25.78
25.78
25.78
25.78
100
Oct 29, 2026
25.77
25.77
25.77
25.77
25.77
100
Oct 28, 2026
25.54
25.54
25.54
25.54
25.54
100
Oct 27, 2026
25.51
25.51
25.51
25.51
25.51
100
Oct 26, 2026
25.33
25.33
25.32
25.32
25.32
300
Oct 23, 2026
25.27
25.27
25.27
25.27
25.27
100
Oct 22, 2026
25.50
25.50
25.50
25.50
25.50
100
Oct 21, 2026
25.44
25.44
25.44
25.44
25.44
100
Oct 20, 2026
25.32
25.40
25.25
25.40
25.40
500
Oct 19, 2026
25.29
25.32
25.29
25.32
25.32
200
Oct 16, 2026
25.27
25.27
25.27
25.27
25.27
100
Oct 15, 2026
25.11
25.11
25.11
25.11
25.11
100
Oct 14, 2026
24.69
24.69
24.69
24.69
24.69
100
Oct 13, 2026
24.81
24.81
24.81
24.81
24.81
100
Oct 12, 2026
24.80
24.80
24.69
24.71
24.71
400
Oct 9, 2026
24.75
24.78
24.69
24.69
24.69
500
Oct 8, 2026
24.35
24.51
24.35
24.51
24.51
400
Oct 7, 2026
24.38
24.46
24.38
24.42
24.42
500
Oct 6, 2026
24.79
24.79
24.79
24.79
24.79
100
Oct 5, 2026
24.64
24.64
24.64
24.64
24.64
100
Oct 2, 2026
24.32
24.36
24.32
24.36
24.36
400
Oct 1, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
23.40
24.70
22.91
24.10
24.10
55,200
Sep 30, 2026
24.32
24.32
24.32
24.32
24.23
100
Sep 29, 2026
24.41
24.49
24.41
24.49
24.40
400
Sep 28, 2026
24.60
24.60
24.60
24.60
24.51
100
Sep 25, 2026
24.65
24.78
24.65
24.78
24.69
600
Sep 24, 2026
24.69
24.74
24.69
24.70
24.61
2,600
Sep 23, 2026
24.97
24.97
24.97
24.97
24.88
100
Sep 22, 2026
24.85
25.13
24.84
25.13
25.04
500
Sep 21, 2026
24.61
24.67
24.61
24.67
24.58
300
Sep 18, 2026
24.66
24.74
24.66
24.71
24.62
600
Sep 17, 2026
25.04
25.06
24.92
24.99
24.90
900
Sep 16, 2026
25.05
25.05
24.83
24.83
24.74
400
Sep 15, 2026
25.00
25.00
25.00
25.00
24.91
400
Sep 14, 2026
24.95
24.95
24.91
24.91
24.82
600
Sep 11, 2026
25.25
25.29
25.17
25.17
25.08
400
Sep 10, 2026
25.03
25.06
25.03
25.03
24.94
500
Sep 9, 2026
25.55
25.59
25.43
25.43
25.34
1,000
Sep 8, 2026
25.64
25.64
25.64
25.64
25.55
300
Sep 4, 2026
25.91
25.91
25.87
25.87
25.78
800
Sep 3, 2026
25.98
25.98
25.97
25.97
25.88
300
Sep 2, 2026
26.07
26.11
26.07
26.08
25.99
800
Sep 1, 2026
25.71
25.73
25.66
25.66
25.57
1,000
Aug 31, 2026
26.17
26.21
26.02
26.02
25.93
700
Aug 28, 2026
26.24
26.24
26.24
26.24
26.15
100
Aug 27, 2026
26.33
26.33
26.33
26.33
26.24
200
Aug 26, 2026
26.51
26.51
26.51
26.51
26.42
200
Aug 25, 2026
26.33
26.52
26.33
26.52
26.43
300
Aug 24, 2026
26.42
26.42
26.42
26.42
26.33
200
Aug 21, 2026
26.34
26.34
26.34
26.34
26.25
100
Aug 20, 2026
26.05
26.05
25.77
25.77
25.68
200
Aug 19, 2026
25.78
25.78
25.78
25.78
25.69
100
Aug 18, 2026
25.38
25.38
25.38
25.38
25.29
100
Aug 17, 2026
25.66
25.66
25.66
25.66
25.57
100
Aug 14, 2026
25.71
25.72
25.71
25.72
25.63
300
Aug 13, 2026
25.72
25.75
25.60
25.60
25.51
300
Aug 12, 2026
25.97
25.97
25.76
25.76
25.67
300
Aug 11, 2026
26.08
26.08
26.08
26.08
25.99
100
Aug 10, 2026
25.85
26.09
25.85
26.09
26.00
200
Aug 7, 2026
25.93
25.93
25.92
25.92
25.83
900
Aug 6, 2026
25.53
25.53
25.53
25.53
25.44
100
Aug 5, 2026
25.77
25.77
25.77
25.77
25.68
100
Aug 4, 2026
24.98
25.38
24.98
25.38
25.29
900
Aug 3, 2026
24.87
24.87
24.87
24.87
24.78
100
Jul 31, 2026
24.61
24.66
24.54
24.66
24.57
700
Jul 30, 2026
25.26
25.26
25.26
25.26
25.17
100
Jul 29, 2026
25.20
25.20
25.20
25.20
25.11
100
Jul 28, 2026
25.53
25.53
25.53
25.53
25.44
100
Jul 27, 2026
25.06
25.06
25.06
25.06
24.97
100
Jul 24, 2026
25.00
25.00
25.00
25.00
24.91
100
Jul 23, 2026
24.63
24.63
24.63
24.63
24.54
100
Jul 22, 2026
24.89
24.89
24.89
24.89
24.80
100
Jul 21, 2026
24.53
24.53
24.53
24.53
24.44
100
Jul 20, 2026
24.57
24.57
24.46
24.46
24.37
800
Jul 17, 2026
24.98
24.98
24.70
24.70
24.61
300
Jul 16, 2026
24.90
24.90
24.90
24.90
24.81
100
Jul 15, 2026
24.79
24.79
24.79
24.79
24.70
100
Jul 14, 2026
25.05
25.05
24.91
24.91
24.82
300
Jul 13, 2026
24.82
24.82
24.82
24.82
24.73
100
Jul 10, 2026
25.01
25.09
25.01
25.03
24.94
100
Jul 9, 2026
24.74
24.74
24.74
24.74
24.65
100
Jul 8, 2026
25.01
25.01
24.67
24.67
24.58
500
