Skip to main content

VanEck Energy TruSector ETF

TRUNNASDAQVanEckEquity

$32.25Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$293.90K
Expense ratio
0.16%
Dividend yield
0.58%
Holdings
23
52-week range
$25.62$31.96
Volume (live)
-
Avg. volume (3M)
143

TRUN ETF Historical Prices: VanEck Energy TruSector ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TRUN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TRUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily72 records
Showing 1-50 of 72
Scroll for more columns
TRUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202632.2532.2532.2532.2532.2549
Oct 15, 202631.4731.4731.4731.4731.4794
Oct 14, 202631.9631.9631.9631.9631.9656
Oct 13, 202631.7231.7231.7231.7231.7280
Oct 12, 202631.1831.1831.1431.1431.14128
Oct 9, 202630.8530.8530.6930.6930.69119
Oct 8, 202630.7630.7630.7630.7630.7614
Oct 7, 202629.9029.9029.9029.9029.9026
Oct 6, 202629.7130.1329.7130.0330.03515
Oct 5, 202629.7929.8929.7929.8929.89118
Oct 2, 202629.6429.6429.6429.6429.6420
Oct 1, 202629.5729.5729.5729.5729.5727
Sep 30, 202629.1729.2729.1729.2729.09212
Sep 29, 202629.1529.2029.1529.2029.01221
Sep 28, 202629.4329.4329.4329.4329.2514
Sep 25, 202629.3729.3729.3729.3729.1935
Sep 24, 202629.6229.6229.6229.6229.4411
Sep 23, 202629.5129.5129.5129.5129.3215
Sep 22, 202629.2329.2329.2329.2329.0447
Sep 21, 202629.6029.6729.5029.5029.32693
Sep 18, 202630.3830.3830.2530.2530.07233
Sep 17, 202630.1530.3430.1530.3430.15531
Sep 16, 202630.1830.1830.1830.1829.99123
Sep 15, 202631.1331.1331.0931.0930.90284
Sep 14, 202630.2930.3730.2930.3730.18147
Sep 11, 202630.5730.6730.5730.6730.48121
Sep 10, 202630.6830.6830.5730.5730.39276
Sep 9, 202630.7130.7130.7130.7130.5253
Sep 8, 202630.3930.3930.3930.3930.2060
Sep 4, 202630.0530.0530.0530.0529.8635
Sep 3, 202630.3530.3530.3530.3530.1620
Sep 2, 202630.3930.5730.3930.5730.39390
Sep 1, 202630.4530.4530.4530.4530.2626
Aug 31, 202630.0330.0330.0330.0329.8420
Aug 28, 202629.3929.4029.3929.4029.22228
Aug 27, 202629.0429.2429.0429.2429.061.98K
Aug 26, 202629.3229.3229.3229.3229.1411
Aug 25, 202629.2629.2629.2629.2629.0838
Aug 24, 202629.8329.8329.7529.7529.56339
Aug 21, 202630.0430.0429.9929.9929.80147
Aug 20, 202630.4130.4130.0530.0529.861.19K
Aug 19, 202630.0830.0829.9329.9329.74857
Aug 18, 202629.8629.9829.7829.9829.79326
Aug 17, 202629.4229.4529.4229.4529.261.16K
Aug 14, 202629.1029.1029.1029.1028.929
Aug 13, 202628.7528.7528.7528.7528.5711
Aug 12, 202628.7428.7428.7428.7428.569
Aug 11, 202628.6428.6628.6428.6628.48592
Aug 10, 202628.3528.3528.3528.3528.1715
Aug 7, 202627.0727.2827.0727.0926.92208
Show:
of 72

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About VanEck Energy TruSector ETF Historical Prices

What is OHLC data for TRUN?

OHLC stands for Open, High, Low, Close - the four key price points for TRUN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TRUN?

The adjusted close price for TRUN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TRUN price history go?

TRUN historical price data is available from the ETF's inception on Jul 6, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TRUN data?

TRUN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TRUN?

Trading volume for TRUN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.