NasdaqGM - Delayed Quote
USD
Vaneck Consumer Staples TruSector ETF (TRUO)
27.30
+0.40
(+1.48%)
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
27.39
27.47
27.30
27.30
27.30
600
Oct 29, 2026
26.90
26.92
26.90
26.92
26.92
300
Oct 28, 2026
26.50
26.50
26.50
26.50
26.50
200
Oct 27, 2026
26.61
26.61
26.61
26.61
26.61
100
Oct 26, 2026
26.78
26.85
26.78
26.85
26.85
200
Oct 23, 2026
26.89
26.89
26.89
26.89
26.89
100
Oct 22, 2026
27.36
27.36
27.36
27.36
27.36
100
Oct 21, 2026
26.56
26.56
26.54
26.54
26.54
200
Oct 20, 2026
26.69
26.69
26.69
26.69
26.69
100
Oct 19, 2026
26.61
26.61
26.61
26.61
26.61
100
Oct 16, 2026
26.71
26.71
26.71
26.71
26.71
100
Oct 15, 2026
26.66
26.66
26.36
26.37
26.37
400
Oct 14, 2026
26.28
26.28
26.28
26.28
26.28
100
Oct 13, 2026
25.67
25.67
25.67
25.67
25.67
100
Oct 12, 2026
25.73
25.73
25.73
25.73
25.73
100
Oct 9, 2026
25.38
25.44
25.38
25.44
25.44
200
Oct 8, 2026
25.42
25.42
25.42
25.42
25.42
100
Oct 7, 2026
24.98
24.98
24.89
24.89
24.89
900
Oct 6, 2026
24.81
24.86
24.81
24.86
24.86
300
Oct 5, 2026
24.61
24.61
24.61
24.61
24.61
100
Oct 2, 2026
24.40
24.47
24.36
24.47
24.47
2,500
Oct 1, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
24.44
24.44
24.40
24.40
24.40
100
Sep 30, 2026
24.70
24.70
24.68
24.68
24.50
300
Sep 29, 2026
24.92
25.06
24.92
25.06
24.88
800
Sep 28, 2026
25.10
25.18
25.10
25.18
25.00
300
Sep 25, 2026
24.96
25.07
24.96
25.07
24.89
400
Sep 24, 2026
25.10
25.10
24.98
24.98
24.80
500
Sep 23, 2026
25.18
25.19
25.18
25.19
25.01
600
Sep 22, 2026
25.14
25.26
25.14
25.26
25.08
2,000
Sep 21, 2026
24.88
24.99
24.86
24.89
24.71
5,100
Sep 18, 2026
25.10
25.10
25.02
25.02
24.84
1,100
Sep 17, 2026
25.19
25.19
25.19
25.19
25.01
100
Sep 16, 2026
25.20
25.20
25.20
25.20
25.02
100
Sep 15, 2026
25.31
25.31
25.31
25.31
25.13
100
Sep 14, 2026
25.50
25.55
25.50
25.51
25.32
500
Sep 11, 2026
25.18
25.18
25.18
25.18
25.00
100
Sep 10, 2026
25.05
25.05
25.05
25.05
24.87
100
Sep 9, 2026
25.00
25.00
24.98
24.98
24.80
500
Sep 8, 2026
25.23
25.23
25.23
25.23
25.05
100
Sep 4, 2026
25.44
25.44
25.34
25.34
25.16
200
Sep 3, 2026
25.70
25.70
25.57
25.57
25.38
100
Sep 2, 2026
25.59
25.59
25.59
25.59
25.40
100
Sep 1, 2026
25.51
25.51
25.51
25.51
25.32
100
Aug 31, 2026
25.49
25.49
25.49
25.49
25.30
100
Aug 28, 2026
25.55
25.55
25.55
25.55
25.36
100
Aug 27, 2026
25.41
25.41
25.41
25.41
25.22
100
Aug 26, 2026
25.80
25.80
25.80
25.80
25.61
100
Aug 25, 2026
25.90
25.90
25.90
25.90
25.71
100
Aug 24, 2026
26.13
26.13
26.13
26.13
25.94
100
Aug 21, 2026
25.66
25.66
25.66
25.66
25.47
200
Aug 20, 2026
25.59
25.70
25.53
25.53
25.34
1,400
Aug 19, 2026
26.21
26.21
26.08
26.08
25.89
200
Aug 18, 2026
25.98
25.98
25.86
25.86
25.67
1,200
Aug 17, 2026
25.71
25.71
25.57
25.57
25.38
500
Aug 14, 2026
25.90
25.95
25.90
25.95
25.76
200
Aug 13, 2026
25.89
25.96
25.89
25.93
25.74
900
Aug 12, 2026
25.43
25.70
25.43
25.69
25.50
1,200
Aug 11, 2026
25.50
25.56
25.50
25.56
25.37
300
Aug 10, 2026
25.47
25.61
25.47
25.60
25.41
400
Aug 7, 2026
25.55
25.69
25.55
25.67
25.48
300
Aug 6, 2026
25.65
25.65
25.65
25.65
25.46
100
Aug 5, 2026
25.61
25.72
25.61
25.72
25.53
900
Aug 4, 2026
25.43
25.68
25.36
25.68
25.49
700
Aug 3, 2026
25.59
25.59
25.59
25.59
25.40
500
Jul 31, 2026
25.62
25.68
25.62
25.68
25.49
1,000
Jul 30, 2026
25.75
25.78
25.75
25.77
25.58
900
Jul 29, 2026
26.45
26.47
26.31
26.37
26.18
2,800
Jul 28, 2026
26.61
26.65
26.30
26.30
26.11
2,200
Jul 27, 2026
25.78
25.78
25.78
25.78
25.59
100
Jul 24, 2026
25.36
25.36
25.36
25.36
25.18
100
Jul 23, 2026
25.13
25.13
25.01
25.10
24.92
1,200
Jul 22, 2026
25.41
25.41
25.41
25.41
25.22
100
Jul 21, 2026
25.34
25.40
25.31
25.31
25.13
1,400
Jul 20, 2026
25.55
25.55
25.54
25.54
25.35
200
Jul 17, 2026
25.68
25.68
25.68
25.68
25.49
100
Jul 16, 2026
25.37
25.85
25.37
25.85
25.66
300
Jul 15, 2026
25.30
25.30
25.13
25.13
24.95
200
Jul 14, 2026
25.14
25.14
25.14
25.14
24.96
100
Jul 13, 2026
25.48
25.48
25.48
25.48
25.29
300
Jul 10, 2026
25.32
25.32
25.32
25.32
25.14
100
Jul 9, 2026
25.25
25.25
25.09
25.09
24.91
700
Jul 8, 2026
25.73
25.73
25.56
25.56
25.37
400
Jul 7, 2026
25.67
25.67
25.67
25.67
25.48
100
Jul 6, 2026
25.41
25.41
25.41
25.41
25.22
100
Jul 2, 2026
25.64
25.64
25.64
25.64
25.45
100
Jul 1, 2026
24.95
25.03
24.95
25.03
24.85
200
Jun 30, 2026
25.18
25.18
25.12
25.12
24.94
300
Jun 29, 2026
25.50
25.50
25.50
25.50
25.31
100
Jun 26, 2026
25.65
25.65
25.62
25.62
25.43
300
Jun 25, 2026
25.36
25.36
25.36
25.36
25.18
100
Jun 24, 2026
25.62
25.62
25.62
25.62
25.43
100
Jun 23, 2026
25.45
25.52
25.45
25.52
25.33
300
Jun 22, 2026
25.19
25.19
25.04
25.04
24.86
1,400
Jun 18, 2026
25.26
25.26
25.26
25.26
25.08
-
Jun 17, 2026
25.37
25.37
25.37
25.37
25.18
100
Jun 16, 2026
25.91
25.91
25.91
25.91
25.72
100
Jun 15, 2026
25.70
25.82
25.70
25.82
25.63
200
Jun 12, 2026
25.91
25.92
25.91
25.92
25.73
100
Jun 11, 2026
25.93
25.93
25.77
25.77
25.58
300
Jun 10, 2026
25.85
25.90
25.85
25.90
25.71
300
Jun 9, 2026
25.24
25.45
25.15
25.45
25.26
3,800
Jun 8, 2026
25.25
25.25
25.17
25.20
25.02
7,400
Jun 5, 2026
25.30
25.30
25.30
25.30
25.12
100
Jun 4, 2026
24.86
24.86
24.86
24.86
24.68
100
Jun 3, 2026
25.06
25.06
24.88
24.88
24.70
800
