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

TRUD
VanEck Consumer Discretionary TruSector ETF
stock NASDAQ ETF

At Close
Jul 23, 2026 3:59:30 PM EDT
24.04USD-5.130%(-1.30)1,279,361
12.03Bid   43.99Ask   31.96Spread
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
2026-07-23		24.140024.150023.980024.0400-5.254%1,279,3610.000%
2026-07-22		25.410025.450025.280025.3731-0.778%80,669-5.254%
2026-07-21		25.535025.640025.480025.5720-0.004%29,259-5.991%
2026-07-20		25.785025.800025.520025.5730-0.486%89,763-5.995%
2026-07-17		25.810025.930025.630025.6980-1.475%40,030-6.452%
2026-07-16		26.180026.380026.082826.0828-0.282%22,550-7.832%
2026-07-15		26.060026.330026.060026.1565+1.239%14,602-8.092%
2026-07-14		25.780025.850025.640025.8365+0.114%28,402-6.953%
2026-07-13		25.970026.050025.807125.8071-0.792%27,174-6.847%
2026-07-10		26.170026.210026.013226.0132+0.137%18,001-7.585%
2026-07-09		25.440026.000025.430025.9775+1.306%30,048-7.458%
2026-07-08		25.800025.800025.460025.6427-1.522%74,656-6.250%
2026-07-07		26.350026.350025.985026.0391-0.400%41,796-7.677%
2026-07-06		26.030026.220025.815026.1438+0.883%21,999-8.047%
2026-07-02		26.220026.220025.840025.9149-0.820%20,874-7.235%
2026-07-01		25.970026.330025.940026.1291+0.669%23,937-7.995%
2026-06-30		25.830026.020025.830025.9554+0.122%13,831-7.380%
2026-06-29		25.470026.000025.470025.9238+2.739%21,407-7.267%
2026-06-26		24.820025.380024.820025.2326+1.673%42,318-4.726%
2026-06-25		25.100025.180024.817424.8174-1.870%23,942-3.132%
2026-06-24		25.150025.750025.150025.2903+0.741%10,967-4.944%
2026-06-23		25.060025.270025.050025.1042-0.803%67,079-4.239%
2026-06-22		25.670025.780025.307425.3074-2.391%46,855-5.008%
2026-06-18		25.620025.990025.520025.9273+1.864%37,511-7.279%
2026-06-17		26.030026.050025.400025.4529-2.742%35,146-5.551%
2026-06-16		26.250026.340026.170526.1705-0.029%23,862-8.141%
2026-06-15		26.250026.310026.178026.1780+1.919%21,253-8.167%
2026-06-12		25.700025.700025.340025.6850-0.098%9,780-6.405%
2026-06-11		25.120025.720025.105025.7103+2.349%22,259-6.497%
2026-06-10		25.480025.715025.070025.1203-2.151%97,218-4.301%
2026-06-09		25.840026.070025.370025.6726+0.117%51,359-6.359%
2026-06-08		25.700025.740025.600025.6425+0.432%16,077-6.249%
2026-06-05		26.300026.310025.460025.5321-2.418%384,161-5.844%
2026-06-04		26.330026.342726.130026.1647+0.591%24,286-8.120%
2026-06-03		26.260026.260025.887826.0110-1.063%85,688-7.578%
2026-06-02		26.100026.530026.100026.2906-0.654%94,422-8.560%
2026-06-01		26.660026.740026.440026.4637-2.671%27,331-9.159%
2026-05-29		27.475027.475027.140027.1899-1.017%17,612-11.585%
2026-05-28		27.080027.470027.080027.4693+0.560%14,628-12.484%
2026-05-27		27.000027.400027.000027.3162+1.878%33,108-11.994%
2026-05-26		26.830026.920026.645026.8127+0.073%11,239-10.341%
2026-05-22		26.805026.920026.745026.7931+0.274%19,414-10.275%
2026-05-21		26.350026.810026.350026.7200+0.792%10,244-10.030%
2026-05-20		26.040026.530026.040026.5100+2.486%39,159-9.317%
2026-05-19		25.830025.950025.630025.8669-1.288%227,782-7.063%
2026-05-18		26.210026.510026.090026.2044-0.247%80,537-8.260%
2026-05-15		26.200026.400026.200026.2693-1.824%126,452-8.486%
2026-05-14		26.830026.950026.757326.7573-0.276%30,062-10.155%
2026-05-13		26.640026.930026.640026.8313+0.718%35,997-10.403%
2026-05-12		26.750026.750026.410026.6400-0.976%110,757-9.760%
2026-05-11		26.960027.060026.890026.9025-0.747%21,311-10.640%
2026-05-08		27.190027.240027.060027.1050+0.568%40,458-11.308%
2026-05-07		27.170027.170026.910026.9518-0.313%33,888-10.804%
2026-05-06		26.840027.130026.840027.0363+1.399%29,688-11.083%
2026-05-05		26.860026.860026.663426.6634+0.367%15,259-9.839%
2026-05-04		26.690026.800026.480026.5660-0.222%25,031-9.508%
2026-05-01		26.580026.920026.580026.6250+0.451%32,654-9.709%
2026-04-30		26.460026.535026.070026.5054+1.340%20,163-9.302%
2026-04-29		26.010026.245026.010026.1550+0.038%61,609-8.086%
2026-04-28		26.190026.220026.110026.1450-0.672%39,825-8.051%
2026-04-27		26.400026.415026.220026.3218-0.741%35,068-8.669%
2026-04-24		26.210026.569926.210026.5183+1.383%24,151-9.346%
2026-04-23		26.230026.359025.960026.1566-0.919%38,171-8.092%
2026-04-22		26.400026.500026.300026.3991+0.430%30,362-8.936%
2026-04-21		26.690026.700026.245026.2862-0.468%23,533-8.545%
2026-04-20		26.330026.429026.190026.4097-0.616%26,446-8.973%
2026-04-17		26.545026.900026.545026.5734+1.971%20,360-9.534%
2026-04-16		25.990026.100025.920026.0597-0.298%19,391-7.750%
2026-04-15		25.790026.170025.790026.1376+1.402%22,168-8.025%
2026-04-14		25.470025.890025.460025.7763+2.564%27,047-6.736%
2026-04-13		24.820025.160024.645025.1319+0.849%33,149-4.345%
2026-04-10		24.940025.030024.840024.9203+0.585%10,499-3.532%
2026-04-09		24.250024.800024.200024.7753+2.428%33,133-2.968%
2026-04-08		24.530024.650024.110024.1881+2.857%15,197-0.612%
2026-04-07		23.470023.530023.210023.5163-0.956%21,744+2.227%
2026-04-06		23.560023.780023.560023.7432+0.793%27,678+1.250%
2026-04-02		23.450023.780023.400023.5565-1.504%18,508+2.053%
2026-04-01		23.840024.089023.840023.9163+0.784%27,769+0.517%
2026-03-31		23.420023.800023.320023.7303+3.249%29,855+1.305%
2026-03-30		23.170023.270022.880022.9836+0.004%73,077+4.596%
2026-03-27		23.201323.270022.930022.9827-3.016%1,366,664+4.600%
2026-03-26		23.920024.160023.690023.6975-1.810%38,609+1.445%
2026-03-25		24.310024.310024.070024.1344+1.192%23,743-0.391%
2026-03-24		23.870024.000023.750023.8502-0.600%46,703+0.796%
2026-03-23		24.000024.280023.880023.9941+2.539%26,399+0.191%
2026-03-20		23.660023.690023.280023.4000-2.051%887,721+2.735%
2026-03-19		23.850023.940023.730023.8900-0.810%1,128,081+0.628%
2026-03-18		24.550024.550024.040024.0850-2.325%149,495-0.187%
2026-03-17		24.690024.719924.588024.6582+1.030%13,449-2.507%
2026-03-16		24.320024.470024.260024.4069+1.294%23,284-1.503%
2026-03-13		24.280024.320024.070024.0950-0.688%293,663-0.228%
2026-03-12		24.580024.580024.261924.2619-2.125%82,465-0.915%
2026-03-11		24.980025.060024.680024.7887-0.175%26,691-3.020%
2026-03-10		24.890025.070724.800024.8321-0.070%19,902-3.190%
2026-03-09		24.400024.880024.110024.8494+0.098%213,717-3.257%
2026-03-06		24.950024.970024.770024.8251-1.876%43,070-3.163%
2026-03-05		25.180025.320025.070025.2998+0.231%46,371-4.979%
2026-03-04		24.880025.290024.820025.2416+2.295%22,201-4.760%
2026-03-03		24.370024.770024.110024.6753-0.852%683,408-2.575%
2026-03-02		24.580024.935024.550024.8874-1.060%17,986-3.405%
2026-02-27		25.000025.154124.870025.1541+0.036%16,535-4.429%
2026-02-26		25.310025.310024.960025.1450-0.412%31,998-4.395%
2026-02-25		25.200025.290025.140025.2491+0.477%31,203-4.789%
2026-02-24		25.090725.230025.060025.1293+1.675%51,950-4.335%
2026-02-23		25.060025.060024.500024.7154-2.207%147,827-2.733%
2026-02-20		25.260025.310025.019925.2731+1.310%27,835-4.879%
2026-02-19		24.945025.040024.830024.9464-0.651%20,687-3.633%
2026-02-18		24.900025.280024.900025.1098+1.147%49,527-4.260%
2026-02-17		24.830024.870024.605024.8250-0.039%241,537-3.162%
2026-02-13		24.850025.060024.760024.8347-0.054%52,608-3.200%
2026-02-12		25.400025.470024.770024.8481-1.689%255,251-3.252%
2026-02-11		25.490025.490025.135025.2750-0.520%10,589-4.886%
2026-02-10		25.385025.645025.385025.4072+0.440%35,568-5.381%
2026-02-09		25.040025.499925.040025.2959-0.298%21,026-4.965%
2026-02-06		24.780025.371424.697525.3714-0.617%227,307-5.248%
2026-02-05		25.760025.760025.440025.5288-2.674%395,439-5.832%
2026-02-04		26.535026.590026.061326.2303-1.184%108,181-8.350%
2026-02-03		26.670026.715026.250026.5445-1.025%55,346-9.435%
2026-02-02		26.540026.920026.540026.8195+0.758%22,515-10.364%
2026-01-30		26.790026.790026.570026.6178-0.053%31,673-9.684%
2026-01-29		26.790026.790026.420026.6318-0.701%19,175-9.732%
2026-01-28		27.080027.080026.800026.8198-0.674%24,752-10.365%
2026-01-27		26.940027.040026.799927.0019+0.706%22,701-10.969%
2026-01-26		27.020027.020026.790026.8125-0.676%21,469-10.340%
2026-01-23		26.880027.030026.720026.9950+0.784%31,619-10.946%
2026-01-22		26.750026.900026.700026.7850+1.246%21,404-10.248%
2026-01-21		26.150026.569926.058026.4553+1.540%53,549-9.130%
2026-01-20		26.250026.400025.960026.0540-2.869%198,905-7.730%
2026-01-16		26.930026.930026.730026.8235-0.055%22,648-10.377%
2026-01-15		26.960026.980026.780026.8383+0.390%27,610-10.427%
2026-01-14		26.940027.000026.620026.7340-1.738%116,905-10.077%
2026-01-13		27.290027.350027.050027.2069-0.516%30,823-11.640%
2026-01-12		27.380027.500027.348127.3481+0.008%40,234-12.096%
2026-01-09		27.040027.390026.860027.3459+1.170%26,041-12.089%
2026-01-08		26.580027.060026.580027.0297+1.664%39,849-11.061%
2026-01-07		26.640026.860026.587226.5872-0.055%37,372-9.581%
2026-01-06		26.270026.630026.270026.6017+1.001%22,002-9.630%
2026-01-05		26.170026.490026.170026.3380+1.965%20,267-8.725%
2026-01-02		26.270026.270025.740025.8305-1.281%155,307-6.932%
2025-12-31		26.350026.350026.165826.1658-0.807%78,716-8.124%
2025-12-30		26.360026.440026.360026.3788-0.250%31,193-8.866%
2025-12-29		26.560026.569426.445026.4450-1.100%16,227-9.094%
2025-12-26		26.880026.880026.720026.7391-0.415%37,438-10.094%
2025-12-24		26.780026.880026.760026.8506+0.238%13,808-10.468%
2025-12-23		26.770026.830026.710026.7868+0.194%39,939-10.254%
2025-12-22		26.750026.830026.700026.7350+0.635%13,251-10.080%
2025-12-19		26.560026.710026.560026.5663-0.338%35,773-9.509%
2025-12-18		26.580026.960026.580026.6565+1.778%22,740-9.816%
2025-12-17		26.620026.620026.190826.1908-1.268%19,009-8.212%
2025-12-16		26.380026.580026.310026.5272+0.379%15,872-9.376%
2025-12-15		26.455026.535726.349326.4270+0.519%11,710-9.032%
2025-12-12		26.240026.340026.210026.2906+0.108%22,461-8.560%
2025-12-11		26.260026.300026.140626.2622+0.038%11,664-8.462%
2025-12-10		26.030026.252225.970026.2522+1.558%16,003-8.427%
2025-12-09		25.920025.955025.849425.8494+0.197%6,704-7.000%
2025-12-08		26.050026.090025.777025.7986-1.576%13,179-6.817%
2025-12-05		26.240026.280026.190026.2116+0.505%11,910-8.285%
2025-12-04		26.020026.079825.960026.0798-0.507%15,612-7.821%
2025-12-03		26.120026.260026.120026.2126+0.820%9,911-8.288%
2025-12-02		25.940026.099625.935025.9995+0.085%8,629-7.537%
2025-12-01		26.040026.125025.977525.9775-0.023%15,576-7.458%
2025-11-28		25.800025.983425.800025.9834+0.789%6,247-7.479%
2025-11-26		25.652025.817525.652025.7800+0.620%11,679-6.749%
2025-11-25		25.459925.621225.459925.6212+1.942%10,763-6.171%
2025-11-24		25.010025.245725.010025.1332+1.930%10,506-4.350%
2025-11-21		24.345024.860024.260024.6572+1.699%31,282-2.503%
2025-11-20		25.157525.180024.245324.2453-1.725%93,406-0.847%
2025-11-19		24.622324.700024.520024.6709-0.027%292,267-2.557%
2025-11-18		24.869024.889424.640024.6775-2.435%620,629-2.583%
2025-11-17		25.430025.630025.140025.2933-0.768%182,717-4.955%
2025-11-14		25.735025.770025.489025.4890-0.612%43,214-5.685%
2025-11-13		26.180026.188625.590025.6459-2.691%85,896-6.262%
2025-11-12		26.560026.560026.355126.3551-1.084%14,581-8.784%
2025-11-11		26.630026.670026.505026.6439+0.142%31,821-9.773%
2025-11-10		26.540026.630026.460026.6060+1.476%19,055-9.644%
2025-11-07		26.020026.290025.830026.2191+0.073%41,942-8.311%
2025-11-06		26.540026.590026.110026.2000-2.494%65,486-8.244%
2025-11-05		26.547126.890026.520026.8701+1.134%28,971-10.533%
2025-11-04		26.810026.810026.540026.5689-1.848%18,918-9.518%
2025-11-03		27.190027.190027.069227.0692+1.597%12,152-11.191%
2025-10-31		26.730026.790026.580026.6436+4.093%3,673-9.772%
2025-10-30		25.902525.969025.595925.5959-2.458%33,606-6.079%
2025-10-29		26.400026.400026.240826.2408-0.580%1,277-8.387%
2025-10-28		26.399526.510026.394026.3940+0.316%6,025-8.919%
2025-10-27		26.266226.395626.266226.3108+1.541%1,756-8.631%
2025-10-24		26.020026.020025.911425.9114-0.096%1,264-7.222%
2025-10-23		25.590025.936325.590025.9363+0.745%2,185-7.311%
2025-10-22		25.730025.820025.655025.7444-1.103%3,173-6.620%
2025-10-21		25.850026.081225.850026.0316+1.389%1,866-7.651%
2025-10-20		25.540025.674925.540025.6749+1.034%2,098-6.368%
2025-10-17		25.330025.480025.300025.4121+0.662%2,340-5.399%
2025-10-16		25.555025.555025.080025.2451-0.882%20,795-4.774%
2025-10-15		25.680025.680025.469825.4698+0.053%564-5.614%
2025-10-14		25.320025.610025.290025.4564-0.218%5,750-5.564%
2025-10-13		25.420025.512125.400025.5121+2.224%2,939-5.770%
2025-10-10		25.850025.850024.957124.9571-3.209%352,885-3.675%
2025-10-09		25.582525.784525.560025.7845-0.232%69,744-6.766%
2025-10-08		25.740025.930025.740025.8444+0.631%3,707-6.982%
2025-10-07		25.880025.880025.682425.6824-1.502%7,523-6.395%
2025-10-06		25.830026.100025.830026.0741+1.123%1,071-7.801%
2025-10-03		25.925325.925325.784625.7846-0.886%358-6.766%
2025-10-02		26.050026.060026.015026.0150-0.694%1,680-7.592%
2025-10-01		26.050026.280026.050026.1969+0.634%3,448-8.233%
2025-09-30		25.925026.031925.925026.0319-0.511%444-7.652%
2025-09-29		26.100026.165626.040026.1656+0.540%962-8.124%
2025-09-26		26.020026.025026.020026.0250+1.389%939-7.627%
2025-09-25		25.790025.800025.601025.6685-1.597%65,934-6.344%
2025-09-24		26.090026.090026.085026.0850+0.875%1,415-7.840%
2025-09-23		26.070026.070025.840025.8587-1.515%37,292-7.033%
2025-09-22		26.470026.490026.256426.2564-0.362%3,374-8.441%
2025-09-19		26.430026.430026.351926.3519+0.356%2,065-8.773%
2025-09-18		26.435026.435026.258426.2584-0.370%1,659-8.448%
2025-09-17		26.309426.355926.309426.3559-0.442%734-8.787%
2025-09-16		26.480026.490026.440026.4730+0.869%2,101-9.190%
2025-09-15		26.470026.470026.245026.2450+1.080%545-8.402%
2025-09-12		25.970025.970025.940025.9647+0.508%656-7.413%
2025-09-11		25.779425.833425.779425.8334+1.712%240-6.942%
2025-09-10		25.580025.580025.360025.3985-1.554%2,187-5.349%
2025-09-09		25.690025.830025.690025.7995+0.101%317-6.820%
2025-09-08		25.830025.830025.773525.7735+0.602%310-6.726%
2025-09-05		25.830025.830025.619225.6192-0.176%346-6.164%
2025-09-04		25.485025.664325.485025.6643+2.287%376-6.329%
2025-09-03		25.060025.210025.060025.0906+0.397%1,874-4.187%
2025-09-02		24.921925.000024.780024.9913-0.831%41,364-3.807%
2025-08-29		25.200025.200625.175025.2006-1.193%742-4.605%
2025-08-28		25.420025.520025.420025.5049+0.251%315-5.744%
2025-08-27		25.441025.441025.441025.4410+0.085%242-5.507%
2025-08-26		25.419425.419425.419425.4194+0.387%160-5.427%
2025-08-25		25.270025.370025.270025.3213-0.069%424-5.060%
2025-08-22		25.338825.338825.338825.3388+3.183%1-5.126%
2025-08-21		24.590024.620024.557124.55710.000%433-2.106%


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