TRUR
VanEck Real Estate TruSector ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)10
TRUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.21 | 23.21 | 23.21 | 23.21 | +0.385% | 10 | 0.000% |
| 2026-10-01 | 23.12 | 23.12 | 23.12 | 23.12 | -1.463% | 30 | +0.385% |
| 2026-09-30 | 23.46 | 23.46 | 23.46 | 23.46 | -1.012% | 6 | -1.084% |
| 2026-09-29 | 23.65 | 23.70 | 23.65 | 23.70 | +0.100% | 136 | -2.085% |
| 2026-09-28 | 23.69 | 23.69 | 23.68 | 23.68 | -0.428% | 353 | -1.987% |
| 2026-09-25 | 23.78 | 23.78 | 23.78 | 23.78 | -0.296% | 8 | -2.406% |
| 2026-09-24 | 23.85 | 23.85 | 23.85 | 23.85 | -0.360% | 7 | -2.696% |
| 2026-09-23 | 23.94 | 23.94 | 23.94 | 23.94 | -1.472% | 15 | -3.046% |
| 2026-09-22 | 24.29 | 24.29 | 24.29 | 24.29 | -0.252% | 6 | -4.473% |
| 2026-09-21 | 24.34 | 24.35 | 24.34 | 24.35 | +1.065% | 141 | -4.713% |
| 2026-09-18 | 24.23 | 24.23 | 24.10 | 24.10 | -0.912% | 331 | -3.698% |
| 2026-09-17 | 24.32 | 24.32 | 24.32 | 24.32 | +0.279% | 6 | -4.576% |
| 2026-09-16 | 24.25 | 24.25 | 24.25 | 24.25 | -0.399% | 15 | -4.309% |
| 2026-09-15 | 24.35 | 24.35 | 24.35 | 24.35 | -0.191% | 8 | -4.691% |
| 2026-09-14 | 24.58 | 24.58 | 24.40 | 24.40 | -0.764% | 707 | -4.873% |
| 2026-09-11 | 24.58 | 24.58 | 24.58 | 24.58 | +0.871% | 8 | -5.600% |
| 2026-09-10 | 24.37 | 24.37 | 24.37 | 24.37 | -0.908% | 8 | -4.777% |
| 2026-09-09 | 24.59 | 24.59 | 24.59 | 24.59 | -1.035% | 6 | -5.642% |
| 2026-09-08 | 24.85 | 24.85 | 24.85 | 24.85 | +0.110% | 8 | -6.619% |
| 2026-09-04 | 24.82 | 24.82 | 24.82 | 24.82 | -0.795% | 13 | -6.517% |
| 2026-09-03 | 25.02 | 25.02 | 25.02 | 25.02 | +1.154% | 10 | -7.260% |
| 2026-09-02 | 24.74 | 24.74 | 24.74 | 24.74 | -0.674% | 9 | -6.190% |
| 2026-09-01 | 24.91 | 24.91 | 24.91 | 24.91 | -0.314% | 9 | -6.822% |
| 2026-08-31 | 24.98 | 24.98 | 24.98 | 24.98 | -0.630% | 7 | -7.115% |
| 2026-08-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.483% | 10 | -7.700% |
| 2026-08-27 | 25.26 | 25.26 | 25.26 | 25.26 | -0.928% | 7 | -8.145% |
| 2026-08-26 | 25.50 | 25.50 | 25.50 | 25.50 | -0.529% | 7 | -8.998% |
| 2026-08-25 | 25.64 | 25.64 | 25.64 | 25.64 | +0.045% | 17 | -9.479% |
| 2026-08-24 | 25.59 | 25.63 | 25.59 | 25.63 | +0.567% | 207 | -9.438% |
| 2026-08-21 | 25.53 | 25.53 | 25.47 | 25.48 | -0.448% | 209 | -8.925% |
| 2026-08-20 | 25.59 | 25.59 | 25.59 | 25.59 | +0.666% | 8 | -9.332% |
| 2026-08-19 | 25.44 | 25.44 | 25.43 | 25.43 | -0.233% | 108 | -8.728% |
| 2026-08-18 | 25.48 | 25.48 | 25.48 | 25.48 | +0.275% | 7 | -8.941% |
| 2026-08-17 | 25.39 | 25.41 | 25.39 | 25.41 | -0.636% | 403 | -8.690% |
| 2026-08-14 | 25.59 | 25.59 | 25.58 | 25.58 | +0.338% | 1,010 | -9.271% |
| 2026-08-13 | 25.49 | 25.49 | 25.49 | 25.49 | +1.421% | 47 | -8.965% |
| 2026-08-12 | 25.13 | 25.13 | 25.13 | 25.13 | +1.147% | 87 | -7.671% |
| 2026-08-11 | 24.85 | 24.85 | 24.85 | 24.85 | -0.872% | 7 | -6.612% |
| 2026-08-10 | 25.07 | 25.07 | 25.07 | 25.07 | -1.253% | 39 | -7.426% |
| 2026-08-07 | 25.39 | 25.39 | 25.39 | 25.39 | +0.405% | 7 | -8.586% |
| 2026-08-06 | 25.28 | 25.28 | 25.28 | 25.28 | -0.873% | 10 | -8.216% |
| 2026-08-05 | 25.51 | 25.51 | 25.51 | 25.51 | +0.108% | 15 | -9.017% |
| 2026-08-04 | 25.48 | 25.48 | 25.48 | 25.48 | -0.089% | 8 | -8.919% |
| 2026-08-03 | 25.50 | 25.50 | 25.50 | 25.50 | +0.103% | 8 | -9.000% |
| 2026-07-31 | 25.48 | 25.48 | 25.48 | 25.48 | -0.472% | 9 | -8.906% |
| 2026-07-30 | 25.48 | 25.60 | 25.48 | 25.60 | -1.226% | 859 | -9.336% |
| 2026-07-29 | 25.91 | 25.91 | 25.91 | 25.91 | -0.289% | 9 | -10.448% |
| 2026-07-28 | 25.99 | 25.99 | 25.99 | 25.99 | +0.409% | 8 | -10.706% |
| 2026-07-27 | 25.88 | 25.88 | 25.88 | 25.88 | -0.469% | 11 | -10.341% |
| 2026-07-24 | 26.00 | 26.00 | 26.00 | 26.00 | +2.313% | 17 | -10.762% |
| 2026-07-23 | 25.42 | 25.42 | 25.42 | 25.42 | -0.068% | 12 | -8.697% |
| 2026-07-22 | 25.43 | 25.43 | 25.43 | 25.43 | -0.440% | 104 | -8.759% |
| 2026-07-21 | 25.55 | 25.55 | 25.55 | 25.55 | +0.032% | 162 | -9.161% |
| 2026-07-20 | 25.54 | 25.54 | 25.54 | 25.54 | -0.477% | 19 | -9.132% |
| 2026-07-17 | 25.66 | 25.66 | 25.66 | 25.66 | +0.050% | 22 | -9.565% |
| 2026-07-16 | 25.65 | 25.65 | 25.65 | 25.65 | +2.002% | 12 | -9.520% |
| 2026-07-15 | 25.12 | 25.14 | 25.12 | 25.14 | +0.010% | 107 | -7.708% |
| 2026-07-14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.273% | 351 | -7.699% |
| 2026-07-13 | 25.21 | 25.21 | 25.21 | 25.21 | +0.513% | 111 | -7.951% |
| 2026-07-10 | 25.08 | 25.08 | 25.08 | 25.08 | +0.504% | 75 | -7.479% |
| 2026-07-09 | 24.96 | 24.96 | 24.96 | 24.96 | +0.130% | 34 | -7.012% |
| 2026-07-08 | 25.17 | 25.17 | 24.92 | 24.92 | 0.000% | 213 | -6.892% |