Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TRUC
VanEck Communication Services TruSector ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 1:06:39 PM EDT
25.39USD-1.052%(-0.27)1,344,418
19.36Bid   33.97Ask   14.61Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		25.780025.780025.330025.3381-1.425%57,5280.000%
2026-09-30		25.875026.100025.660025.7045-0.151%2,960-1.425%
2026-09-29		25.645025.743525.550025.7435+0.343%21,245-1.575%
2026-09-28		25.700025.740025.630025.6556-1.605%45,842-1.238%
2026-09-25		26.100026.100026.035026.0742-0.842%4,823-2.823%
2026-09-24		25.960026.310025.960026.2956+1.601%15,549-3.641%
2026-09-23		26.090026.120025.881225.8812-1.349%23,367-2.098%
2026-09-22		26.740026.740026.235026.2350-0.912%4,337-3.419%
2026-09-21		25.980026.580025.980026.4764+3.913%12,557-4.299%
2026-09-18		25.960025.960025.479325.4793-1.205%9,884-0.554%
2026-09-17		25.730025.820025.710025.7900+0.062%8,592-1.752%
2026-09-16		25.960126.020025.774125.7741-0.757%2,667-1.692%
2026-09-15		26.040026.040025.950025.9706-0.974%2,688-2.435%
2026-09-14		26.210026.300026.150026.2261+2.432%11,212-3.386%
2026-09-11		25.625025.730025.603425.6034+1.189%5,608-1.036%
2026-09-10		25.340025.340025.277925.3025+0.433%2,042+0.141%
2026-09-09		25.250025.269925.117225.1935-0.451%32,774+0.574%
2026-09-08		25.270025.350025.230025.3076-0.422%2,344+0.121%
2026-09-04		25.380025.490025.380025.4148-1.065%16,684-0.302%
2026-09-03		25.690025.770025.680025.6883+1.114%3,315-1.363%
2026-09-02		25.130025.510025.130025.4054+1.371%14,851-0.265%
2026-09-01		25.125025.125025.001025.0619-0.617%60,610+1.102%
2026-08-31		25.170025.260025.170025.2175-1.479%3,518+0.478%
2026-08-28		25.480025.596025.480025.5960+1.486%645-1.008%
2026-08-27		25.325025.325025.220025.2212-0.931%5,111+0.463%
2026-08-26		25.500025.520025.430025.4581-0.638%2,613-0.471%
2026-08-25		25.590025.621625.520025.6216+0.614%6,004-1.106%
2026-08-24		25.542725.542725.465325.4653+0.898%8,718-0.500%
2026-08-21		25.290025.290025.210025.2386+0.847%8,074+0.394%
2026-08-20		24.980025.070024.980025.0266-0.624%51,716+1.245%
2026-08-19		25.060025.300025.060025.1837+0.561%9,148+0.613%
2026-08-18		24.990025.180024.990025.0431-0.458%21,439+1.178%
2026-08-17		25.110025.170025.110025.1584-1.659%11,657+0.714%
2026-08-14		25.620025.630025.580025.5827+0.158%2,036-0.956%
2026-08-13		25.380025.542425.380025.5424+1.761%1,631-0.800%
2026-08-12		25.055025.129925.020025.1003-0.771%80,717+0.947%
2026-08-11		25.380025.610025.270025.2952-1.181%18,330+0.170%
2026-08-10		25.410025.597425.410025.5974+0.413%8,511-1.013%
2026-08-07		25.410025.560125.410025.4922-0.015%1,852-0.604%
2026-08-06		25.620025.620025.460025.4959-0.150%8,828-0.619%
2026-08-05		25.340025.534225.339925.5342-1.722%27,371-0.768%
2026-08-04		25.789925.981725.789925.9817+0.716%16,631-2.477%
2026-08-03		25.685025.908525.685025.7971+3.468%10,407-1.779%
2026-07-31		24.490024.932524.490024.9325+2.865%926+1.627%
2026-07-30		24.000024.240024.000024.2381-2.370%137,436+4.538%
2026-07-29		24.840024.909924.820024.8266-0.109%8,092+2.060%
2026-07-28		24.885024.920024.820024.8537+1.799%16,203+1.949%
2026-07-27		24.560024.560024.414624.4146+1.437%37,248+3.783%
2026-07-24		24.145024.219024.060024.0688+0.460%39,854+5.274%
2026-07-23		24.170024.220023.910023.9585-4.329%1,243,195+5.758%
2026-07-22		25.290025.309925.010025.0427-1.030%30,917+1.180%
2026-07-21		25.370025.420025.260025.3033-0.645%10,239+0.138%
2026-07-20		25.580025.709825.467525.4675+0.365%14,942-0.508%
2026-07-17		25.280025.440025.270025.3750-1.886%159,527-0.145%
2026-07-16		26.410026.410025.862925.8629-1.725%2,497-2.029%
2026-07-15		26.330026.340026.240026.3169+2.172%1,382-3.719%
2026-07-14		25.640025.770025.640025.7574+0.459%1,275-1.628%
2026-07-13		25.740025.780025.630025.6397-0.484%2,245-1.176%
2026-07-10		25.660525.764425.639025.7644+0.976%1,481-1.655%
2026-07-09		25.100025.515425.100025.5154+0.701%1,827-0.695%
2026-07-08		25.410025.430025.300025.3378-1.392%21,071+0.001%
2026-07-07		25.920025.920025.695525.6955+0.660%2,230-1.391%
2026-07-06		25.410025.590025.140025.5269+0.954%9,960-0.740%
2026-07-02		25.300025.340025.031925.2856-0.477%4,379+0.208%
2026-07-01		25.310025.510025.170025.4068+2.356%4,674-0.270%
2026-06-30		24.730024.822124.630024.8221-0.165%1,715+2.079%
2026-06-29		24.640024.929124.640024.8630+2.423%7,510+1.911%
2026-06-26		24.310024.560024.274924.2749+0.042%85,742+4.380%
2026-06-25		24.380024.390024.190024.2648-0.923%24,284+4.423%
2026-06-24		24.830924.830924.420124.4908-0.765%9,339+3.460%
2026-06-23		24.738824.769924.625024.6797+0.196%10,845+2.668%
2026-06-22		25.020025.060024.475024.6315-3.495%607,001+2.869%
2026-06-18		25.470025.580025.300025.5235+0.929%30,108-0.726%
2026-06-17		25.785025.785025.270025.2885-2.924%90,449+0.196%
2026-06-16		25.980026.050225.840026.0502+0.506%4,180-2.734%
2026-06-15		25.810026.109925.810025.9191+1.383%5,878-2.242%
2026-06-12		25.800025.800025.565625.5656-0.278%2,183-0.890%
2026-06-11		25.400025.670025.170025.6368+0.755%7,356-1.165%
2026-06-10		25.785025.809925.444825.4448-1.065%105,464-0.419%
2026-06-09		25.920025.920025.520125.7188+0.181%86,581-1.480%
2026-06-08		25.770025.770025.595025.6724-0.736%182,815-1.302%
2026-06-05		26.025026.090025.680025.8628-1.500%142,586-2.029%
2026-06-04		25.910026.330025.910026.2566+1.646%2,247-3.498%
2026-06-03		25.945026.040025.750025.8315-0.637%334,252-1.910%
2026-06-02		26.030026.320025.997225.9972-2.288%685,250-2.535%
2026-06-01		26.670026.720026.606026.6060-0.831%40,916-4.765%
2026-05-29		26.830026.890026.780026.8290-1.260%988-5.557%
2026-05-28		27.180027.190027.120027.1714+0.219%7,326-6.747%
2026-05-27		27.175027.181027.080027.1120+0.754%1,877-6.543%
2026-05-26		26.770026.909026.701026.9090+0.431%10,973-5.838%
2026-05-22		26.925026.990026.793426.7934-0.602%3,277-5.432%
2026-05-21		26.785027.149926.785026.9556-0.073%4,417-6.001%
2026-05-20		26.750026.975226.740026.9752+0.226%8,630-6.069%
2026-05-19		27.030027.090026.880026.9145-1.352%158,213-5.857%
2026-05-18		27.560027.560027.240027.2834+0.463%1,394-7.130%
2026-05-15		27.210027.290027.157627.1576-0.916%1,945-6.700%
2026-05-14		27.420027.480027.380027.4088+0.014%5,564-7.555%
2026-05-13		27.195027.490027.195027.4050+1.770%5,277-7.542%
2026-05-12		26.810026.928426.770026.9284+0.177%5,227-5.906%
2026-05-11		27.115027.115026.880926.8809-1.733%3,343-5.739%
2026-05-08		27.385027.385027.350027.3550-0.178%1,480-7.373%
2026-05-07		27.420027.550027.270027.4038+0.026%3,381-7.538%
2026-05-06		27.390027.440027.310027.3968+1.953%4,542-7.514%
2026-05-05		26.855026.885026.810026.8719-0.107%7,865-5.708%
2026-05-04		26.970027.010026.900626.9006-0.533%6,266-5.808%
2026-05-01		27.040027.060026.950027.0447+0.060%1,608-6.310%
2026-04-30		26.630027.050026.630027.0286+2.539%2,403-6.254%
2026-04-29		26.530026.530026.340026.3593-0.306%657-3.874%
2026-04-28		26.420026.450026.420026.4403-0.214%3,340-4.169%
2026-04-27		26.600026.600026.496926.4969+0.581%480-4.373%
2026-04-24		26.378626.380026.343826.3438-0.243%3,327-3.818%
2026-04-23		26.420026.460026.340026.4081-0.522%4,692-4.052%
2026-04-22		26.495026.546726.420026.5467+1.065%5,168-4.553%
2026-04-21		26.566126.566126.266926.2669-1.273%2,246-3.536%
2026-04-20		26.690026.690026.605526.6055-0.904%4,616-4.764%
2026-04-17		26.740026.848126.730026.8481+0.398%7,888-5.624%
2026-04-16		26.690026.741726.670026.7417+0.777%1,081-5.249%
2026-04-15		26.320026.630026.320026.5354+0.971%4,612-4.512%
2026-04-14		26.280026.280226.260026.2802+2.372%447-3.585%
2026-04-13		25.360025.671425.360025.6714+0.855%4,906-1.298%
2026-04-10		25.460025.460025.430025.4538-0.228%1,517-0.455%
2026-04-09		25.570025.570025.420025.5120+0.748%12,051-0.682%
2026-04-08		25.190025.322725.190025.3227+2.694%1,282+0.061%
2026-04-07		24.430024.658424.380024.6584+0.505%2,890+2.756%
2026-04-06		24.610024.610024.500824.5344+0.321%2,918+3.276%
2026-04-02		24.040024.495024.040024.4559+0.166%13,909+3.607%
2026-04-01		24.410024.530024.410024.4154+1.076%10,495+3.779%
2026-03-31		23.750024.155423.720024.1554+3.666%3,238+4.896%
2026-03-30		23.360023.440023.220023.3012+0.551%11,269+8.742%
2026-03-27		23.390023.410023.110023.1735-1.841%523,401+9.341%
2026-03-26		24.120024.120023.490023.6082-3.045%1,705,427+7.328%
2026-03-25		24.580024.580024.290024.3497+0.263%3,665+4.059%
2026-03-24		24.540024.640024.285824.2858-1.837%424,568+4.333%
2026-03-23		24.865024.870024.730024.7403+0.527%24,490+2.416%
2026-03-20		24.680024.680024.430024.6106-1.206%756,026+2.956%
2026-03-19		24.920024.960024.780024.9110-0.571%102,000+1.715%
2026-03-18		25.283925.283925.030025.0540-1.314%3,384+1.134%
2026-03-17		25.440025.480025.360025.3875+0.247%7,091-0.195%
2026-03-16		25.380025.380025.200025.3250+0.941%5,073+0.052%
2026-03-13		25.400025.400024.990025.0890-1.205%526,470+0.993%
2026-03-12		25.500025.510025.390025.3950-1.206%29,010-0.224%
2026-03-11		25.800025.800025.650025.7049-0.195%6,909-1.427%
2026-03-10		25.850025.890025.719925.7550+0.056%5,983-1.619%
2026-03-09		25.430025.740625.410025.7406+0.723%33,505-1.564%
2026-03-06		25.560025.570025.510025.5558-0.985%11,655-0.852%
2026-03-05		25.910025.930025.660025.8099-0.441%16,740-1.828%
2026-03-04		25.910025.990025.890025.9243+0.675%5,047-2.261%
2026-03-03		25.280026.490025.280025.7506-0.188%74,564-1.602%
2026-03-02		25.660025.830025.660025.7992-0.356%401-1.787%
2026-02-27		25.740025.891325.740025.8913+1.371%629-2.137%
2026-02-26		25.470025.541225.470025.5412-0.236%589-0.795%
2026-02-25		25.601525.601525.601525.6015+0.691%8-1.029%
2026-02-24		25.425925.425925.425925.4259+0.564%2-0.345%
2026-02-23		25.283425.283425.283425.2834-1.429%2+0.216%
2026-02-20		25.640025.650025.640025.6500+2.142%113-1.216%
2026-02-19		25.130025.230025.112225.11220.000%774+0.900%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC