TRUN
VanEck Energy TruSector ETF
stockNASDAQETF
Market OpenSep 30, 2026 3:51:06 PM EDT
29.17USD0.000%(0.00)20
TRUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.64 | 29.64 | 29.64 | 29.64 | +0.235% | 20 | 0.000% |
| 2026-10-01 | 29.57 | 29.57 | 29.57 | 29.57 | +1.016% | 27 | +0.235% |
| 2026-09-30 | 29.17 | 29.27 | 29.17 | 29.27 | +0.260% | 212 | +1.253% |
| 2026-09-29 | 29.15 | 29.19 | 29.15 | 29.19 | -0.807% | 221 | +1.516% |
| 2026-09-28 | 29.43 | 29.43 | 29.43 | 29.43 | +0.199% | 15 | +0.698% |
| 2026-09-25 | 29.37 | 29.37 | 29.37 | 29.37 | -0.829% | 36 | +0.898% |
| 2026-09-24 | 29.62 | 29.62 | 29.62 | 29.62 | +0.383% | 11 | +0.061% |
| 2026-09-23 | 29.51 | 29.51 | 29.51 | 29.51 | +0.960% | 16 | +0.445% |
| 2026-09-22 | 29.23 | 29.23 | 29.23 | 29.23 | -0.930% | 47 | +1.409% |
| 2026-09-21 | 29.60 | 29.67 | 29.50 | 29.50 | -2.494% | 693 | +0.466% |
| 2026-09-18 | 30.38 | 30.38 | 30.25 | 30.25 | -0.290% | 233 | -2.039% |
| 2026-09-17 | 30.15 | 30.34 | 30.15 | 30.34 | +0.551% | 531 | -2.324% |
| 2026-09-16 | 30.18 | 30.18 | 30.18 | 30.18 | -2.935% | 124 | -1.786% |
| 2026-09-15 | 31.13 | 31.13 | 31.09 | 31.09 | +2.356% | 284 | -4.668% |
| 2026-09-14 | 30.29 | 30.37 | 30.29 | 30.37 | -0.971% | 147 | -2.423% |
| 2026-09-11 | 30.57 | 30.67 | 30.57 | 30.67 | +0.315% | 121 | -3.370% |
| 2026-09-10 | 30.68 | 30.68 | 30.57 | 30.57 | -0.437% | 277 | -3.066% |
| 2026-09-09 | 30.71 | 30.71 | 30.71 | 30.71 | +1.052% | 53 | -3.490% |
| 2026-09-08 | 30.39 | 30.39 | 30.39 | 30.39 | +1.137% | 60 | -2.474% |
| 2026-09-04 | 30.05 | 30.05 | 30.05 | 30.05 | -0.994% | 35 | -1.365% |
| 2026-09-03 | 30.35 | 30.35 | 30.35 | 30.35 | -0.739% | 20 | -2.345% |
| 2026-09-02 | 30.39 | 30.58 | 30.39 | 30.58 | +0.413% | 390 | -3.067% |
| 2026-09-01 | 30.45 | 30.45 | 30.45 | 30.45 | +1.398% | 26 | -2.667% |
| 2026-08-31 | 30.03 | 30.03 | 30.03 | 30.03 | +2.132% | 20 | -1.306% |
| 2026-08-28 | 29.39 | 29.40 | 29.39 | 29.40 | +0.562% | 228 | +0.798% |
| 2026-08-27 | 29.04 | 29.24 | 29.04 | 29.24 | -0.292% | 1,977 | +1.364% |
| 2026-08-26 | 29.32 | 29.32 | 29.32 | 29.32 | +0.223% | 11 | +1.068% |
| 2026-08-25 | 29.26 | 29.26 | 29.26 | 29.26 | -1.633% | 38 | +1.294% |
| 2026-08-24 | 29.83 | 29.83 | 29.74 | 29.74 | -0.813% | 340 | -0.361% |
| 2026-08-21 | 30.04 | 30.04 | 29.99 | 29.99 | -0.201% | 147 | -1.170% |
| 2026-08-20 | 30.41 | 30.41 | 30.05 | 30.05 | +0.415% | 1,190 | -1.369% |
| 2026-08-19 | 30.08 | 30.08 | 29.92 | 29.92 | -0.174% | 857 | -0.960% |
| 2026-08-18 | 29.86 | 29.98 | 29.78 | 29.98 | +1.804% | 326 | -1.133% |
| 2026-08-17 | 29.42 | 29.45 | 29.42 | 29.45 | +1.186% | 1,162 | +0.651% |
| 2026-08-14 | 29.10 | 29.10 | 29.10 | 29.10 | +1.221% | 9 | +1.844% |
| 2026-08-13 | 28.75 | 28.75 | 28.75 | 28.75 | +0.031% | 11 | +3.088% |
| 2026-08-12 | 28.74 | 28.74 | 28.74 | 28.74 | +0.271% | 9 | +3.120% |
| 2026-08-11 | 28.64 | 28.66 | 28.64 | 28.66 | +1.116% | 592 | +3.400% |
| 2026-08-10 | 28.35 | 28.35 | 28.35 | 28.35 | +4.627% | 16 | +4.554% |
| 2026-08-07 | 27.07 | 27.28 | 27.07 | 27.09 | -1.128% | 208 | +9.392% |
| 2026-08-06 | 27.40 | 27.40 | 27.40 | 27.40 | +1.494% | 10 | +8.158% |
| 2026-08-05 | 26.99 | 27.07 | 26.99 | 27.00 | -2.114% | 214 | +9.773% |
| 2026-08-04 | 27.11 | 27.63 | 27.11 | 27.58 | -0.478% | 735 | +7.453% |
| 2026-08-03 | 27.71 | 27.71 | 27.71 | 27.71 | -1.174% | 245 | +6.939% |
| 2026-07-31 | 27.67 | 28.04 | 27.65 | 28.04 | +0.765% | 1,156 | +5.684% |
| 2026-07-30 | 27.83 | 27.83 | 27.83 | 27.83 | +0.476% | 48 | +6.493% |
| 2026-07-29 | 27.70 | 27.70 | 27.70 | 27.70 | +1.946% | 8 | +7.000% |
| 2026-07-28 | 27.16 | 27.17 | 27.16 | 27.17 | -1.184% | 1,606 | +9.082% |
| 2026-07-27 | 27.50 | 27.50 | 27.50 | 27.50 | -2.061% | 6 | +7.791% |
| 2026-07-24 | 28.07 | 28.07 | 28.07 | 28.07 | +0.291% | 62 | +5.570% |
| 2026-07-23 | 28.33 | 28.33 | 27.99 | 27.99 | +0.473% | 533 | +5.877% |
| 2026-07-22 | 27.86 | 27.86 | 27.86 | 27.86 | +1.256% | 10 | +6.377% |
| 2026-07-21 | 27.52 | 27.52 | 27.52 | 27.52 | +1.046% | 10 | +7.713% |
| 2026-07-20 | 27.16 | 27.23 | 27.16 | 27.23 | +0.509% | 453 | +8.839% |
| 2026-07-17 | 27.09 | 27.09 | 27.09 | 27.09 | +1.294% | 10 | +9.393% |
| 2026-07-16 | 26.75 | 26.75 | 26.75 | 26.75 | +1.005% | 23 | +10.809% |
| 2026-07-15 | 26.47 | 26.48 | 26.31 | 26.48 | -0.794% | 486 | +11.923% |
| 2026-07-14 | 26.69 | 26.69 | 26.69 | 26.69 | +0.396% | 7 | +11.034% |
| 2026-07-13 | 26.59 | 26.59 | 26.59 | 26.59 | +3.126% | 9 | +11.474% |
| 2026-07-10 | 25.71 | 25.78 | 25.71 | 25.78 | +0.626% | 330 | +14.959% |
| 2026-07-09 | 25.62 | 25.62 | 25.62 | 25.62 | -1.540% | 121 | +15.678% |
| 2026-07-08 | 25.96 | 26.15 | 25.96 | 26.02 | 0.000% | 567 | +13.898% |