Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRUUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.18848 | -0.01189 | -5.93% | 0.20106 | 0.21188 | 0.1696 | 121,738,053.00 |
| Jun 06 2024 | 0.20037 | 0.00659 | 3.40% | 0.19413 | 0.21839 | 0.19114 | 133,629,871.00 |
| Jun 05 2024 | 0.19378 | 0.00375 | 1.97% | 0.18977 | 0.21299 | 0.18977 | 105,413,058.00 |
| Jun 04 2024 | 0.19003 | 0.00436 | 2.35% | 0.18558 | 0.19489 | 0.18484 | 61,578,155.00 |
| Jun 03 2024 | 0.18567 | 0.00097 | 0.53% | 0.18476 | 0.1969 | 0.17802 | 119,300,183.00 |
| Jun 02 2024 | 0.1847 | -0.01479 | -7.41% | 0.1985 | 0.20628 | 0.18203 | 131,935,613.00 |
| Jun 01 2024 | 0.19949 | 0.02749 | 15.98% | 0.17225 | 0.20559 | 0.16986 | 190,430,527.00 |
| May 31 2024 | 0.172 | -0.0147 | -7.87% | 0.18671 | 0.1919 | 0.17071 | 111,385,129.00 |
| May 30 2024 | 0.1867 | -0.02418 | -11.47% | 0.21069 | 0.2197 | 0.17774 | 200,151,717.00 |
| May 29 2024 | 0.21088 | 0.02348 | 12.53% | 0.18586 | 0.23699 | 0.18576 | 371,427,326.00 |
| May 28 2024 | 0.1874 | 0.00487 | 2.67% | 0.18131 | 0.19498 | 0.1695 | 200,367,000.00 |
| May 27 2024 | 0.18253 | 0.01964 | 12.06% | 0.1624 | 0.18535 | 0.15183 | 404,671,551.00 |
| May 26 2024 | 0.16289 | 0.01388 | 9.31% | 0.15001 | 0.18297 | 0.1439 | 245,712,949.00 |
| May 25 2024 | 0.14901 | -0.00424 | -2.77% | 0.15267 | 0.1578 | 0.14546 | 116,290,596.00 |
| May 24 2024 | 0.15325 | 0.02306 | 17.71% | 0.13188 | 0.1558 | 0.13015 | 307,868,837.00 |
| May 23 2024 | 0.13019 | 0.00792 | 6.48% | 0.1222 | 0.13033 | 0.115 | 91,046,989.00 |
| May 22 2024 | 0.12227 | -0.00563 | -4.40% | 0.1278 | 0.12902 | 0.11826 | 50,221,337.00 |
| May 21 2024 | 0.1279 | -0.00177 | -1.37% | 0.12917 | 0.13346 | 0.1252 | 67,690,771.00 |
| May 20 2024 | 0.12967 | 0.00807 | 6.64% | 0.12182 | 0.13412 | 0.11853 | 150,131,711.00 |
| May 19 2024 | 0.1216 | -0.00644 | -5.03% | 0.12789 | 0.13204 | 0.12106 | 43,159,288.00 |
| May 18 2024 | 0.12804 | 0.00516 | 4.20% | 0.12313 | 0.13503 | 0.12206 | 104,539,071.00 |
| May 17 2024 | 0.12288 | 0.01144 | 10.27% | 0.11144 | 0.12614 | 0.11046 | 84,112,054.00 |
| May 16 2024 | 0.11144 | -0.00059 | -0.53% | 0.11191 | 0.11773 | 0.1069 | 48,991,339.00 |
| May 15 2024 | 0.11203 | 0.01202 | 12.02% | 0.10004 | 0.11272 | 0.09808 | 59,826,146.00 |
| May 14 2024 | 0.10001 | -0.00495 | -4.72% | 0.1048 | 0.10616 | 0.0995 | 34,580,770.00 |
| May 13 2024 | 0.10496 | -0.00433 | -3.96% | 0.10939 | 0.1118 | 0.10176 | 53,052,269.00 |
| May 12 2024 | 0.10929 | -0.00339 | -3.01% | 0.11284 | 0.11429 | 0.10809 | 36,411,186.00 |
| May 11 2024 | 0.11268 | -0.00054 | -0.48% | 0.11308 | 0.11962 | 0.11198 | 43,494,013.00 |
| May 10 2024 | 0.11322 | 0.00027 | 0.24% | 0.1133 | 0.12866 | 0.11006 | 117,976,915.00 |
| May 09 2024 | 0.11295 | 0.00132 | 1.18% | 0.11229 | 0.11501 | 0.10883 | 53,611,391.00 |
| May 08 2024 | 0.11163 | -0.00445 | -3.83% | 0.11593 | 0.125 | 0.11045 | 85,815,675.00 |
| May 07 2024 | 0.11608 | 0.00299 | 2.64% | 0.11309 | 0.12599 | 0.11259 | 80,102,264.00 |
| May 06 2024 | 0.11309 | -0.00051 | -0.45% | 0.11364 | 0.12242 | 0.11114 | 71,480,956.00 |
| May 05 2024 | 0.1136 | 0.00518 | 4.78% | 0.10829 | 0.1162 | 0.10552 | 48,382,886.00 |
| May 04 2024 | 0.10842 | 0.00172 | 1.61% | 0.10667 | 0.11118 | 0.10503 | 68,367,916.00 |
| May 03 2024 | 0.1067 | 0.00509 | 5.01% | 0.10147 | 0.10849 | 0.09894 | 45,338,906.00 |
| May 02 2024 | 0.10161 | -0.00024 | -0.24% | 0.10105 | 0.10314 | 0.09659 | 34,262,865.00 |
| May 01 2024 | 0.10185 | 0.00177 | 1.77% | 0.09947 | 0.105676 | 0.0937 | 56,640,867.00 |
| Apr 30 2024 | 0.10008 | -0.00799 | -7.39% | 0.10814 | 0.11059 | 0.09343 | 53,607,392.00 |
| Apr 29 2024 | 0.10807 | -0.00279 | -2.52% | 0.110921 | 0.11287 | 0.10423 | 60,590,481.00 |
| Apr 28 2024 | 0.11086 | -0.00087 | -0.78% | 0.11152 | 0.11899 | 0.10977 | 43,304,972.00 |
| Apr 27 2024 | 0.11173 | 0.00154 | 1.40% | 0.11007 | 0.11299 | 0.10521 | 32,633,864.00 |
| Apr 26 2024 | 0.11019 | -0.00513 | -4.45% | 0.11534 | 0.11611 | 0.1095 | 38,387,813.00 |
| Apr 25 2024 | 0.11532 | -0.00381 | -3.20% | 0.11886 | 0.12181 | 0.1147 | 53,183,849.00 |
| Apr 24 2024 | 0.11913 | -0.01068 | -8.23% | 0.1299 | 0.13374 | 0.11728 | 70,713,874.00 |
| Apr 23 2024 | 0.12981 | -0.00411 | -3.07% | 0.13394 | 0.137 | 0.1283 | 46,505,730.00 |
| Apr 22 2024 | 0.13392 | 0.00326 | 2.50% | 0.13129 | 0.13576 | 0.12686 | 47,298,716.00 |
| Apr 21 2024 | 0.13066 | -0.00194 | -1.46% | 0.13274 | 0.1379 | 0.12856 | 93,701,369.00 |
| Apr 20 2024 | 0.1326 | 0.01784 | 15.55% | 0.11388 | 0.14098 | 0.10978 | 157,784,980.00 |
| Apr 19 2024 | 0.11476 | -0.00949 | -7.64% | 0.12449 | 0.12805 | 0.11242 | 126,512,861.00 |
| Apr 18 2024 | 0.12425 | 0.00562 | 4.74% | 0.11832 | 0.12723 | 0.10323 | 112,058,357.00 |
| Apr 17 2024 | 0.11863 | -0.0017 | -1.41% | 0.12065 | 0.12637 | 0.11298 | 107,717,836.00 |
| Apr 16 2024 | 0.12033 | 0.00169 | 1.42% | 0.11844 | 0.1233 | 0.11285 | 133,684,972.00 |
| Apr 15 2024 | 0.11864 | -0.00639 | -5.11% | 0.12445 | 0.13125 | 0.10984 | 179,973,291.00 |
| Apr 14 2024 | 0.12503 | 0.03492 | 38.75% | 0.08959 | 0.12798 | 0.08618 | 331,788,769.00 |
| Apr 13 2024 | 0.09011 | -0.01338 | -12.93% | 0.10416 | 0.10857 | 0.070 | 196,657,813.00 |
| Apr 12 2024 | 0.10349 | -0.02696 | -20.67% | 0.13049 | 0.14021 | 0.0868 | 165,269,326.00 |
| Apr 11 2024 | 0.13045 | -0.00387 | -2.88% | 0.13424 | 0.13994 | 0.12697 | 66,824,826.00 |
| Apr 10 2024 | 0.13432 | -0.00256 | -1.87% | 0.13674 | 0.13987 | 0.130 | 84,960,171.00 |
| Apr 09 2024 | 0.13688 | -0.01296 | -8.65% | 0.1493 | 0.15075 | 0.13602 | 91,440,803.00 |
| Apr 08 2024 | 0.14984 | -0.003 | -1.96% | 0.15223 | 0.16577 | 0.14868 | 86,170,952.00 |
| Apr 07 2024 | 0.15284 | 0.00504 | 3.41% | 0.1472 | 0.16309 | 0.14631 | 180,626,728.00 |
| Apr 06 2024 | 0.1478 | 0.01586 | 12.02% | 0.13194 | 0.150 | 0.13125 | 101,395,307.00 |
| Apr 05 2024 | 0.13194 | -0.00625 | -4.52% | 0.13861 | 0.13958 | 0.12557 | 104,089,965.00 |
| Apr 04 2024 | 0.13819 | 0.01204 | 9.54% | 0.12563 | 0.15554 | 0.11972 | 262,317,043.00 |
| Apr 03 2024 | 0.12615 | -0.00572 | -4.34% | 0.13175 | 0.1365 | 0.12083 | 91,982,863.00 |
| Apr 02 2024 | 0.13187 | -0.0063 | -4.56% | 0.13798 | 0.13932 | 0.128 | 99,830,559.00 |
| Apr 01 2024 | 0.13817 | -0.01664 | -10.75% | 0.1537 | 0.15634 | 0.13181 | 131,753,181.00 |
| Mar 31 2024 | 0.15481 | 0.00793 | 5.40% | 0.14696 | 0.166 | 0.14598 | 133,556,387.00 |
| Mar 30 2024 | 0.14688 | -0.01296 | -8.11% | 0.15977 | 0.16938 | 0.14576 | 178,593,232.00 |
| Mar 29 2024 | 0.15984 | -0.00857 | -5.09% | 0.16885 | 0.17506 | 0.15154 | 182,835,564.00 |
| Mar 28 2024 | 0.16841 | -0.00565 | -3.25% | 0.17528 | 0.19536 | 0.16348 | 347,183,146.00 |
| Mar 27 2024 | 0.17406 | 0.0164 | 10.40% | 0.15776 | 0.18425 | 0.1406 | 506,533,290.00 |
| Mar 26 2024 | 0.15766 | 0.02189 | 16.12% | 0.13659 | 0.171 | 0.1299 | 693,844,729.00 |
| Mar 25 2024 | 0.13577 | 0.0286 | 26.69% | 0.10711 | 0.14232 | 0.10246 | 626,525,701.00 |
| Mar 24 2024 | 0.10717 | -0.00198 | -1.81% | 0.10872 | 0.11702 | 0.10539 | 144,042,579.00 |
| Mar 23 2024 | 0.10915 | 0.00486 | 4.66% | 0.10608 | 0.12254 | 0.10236 | 243,707,233.00 |
| Mar 22 2024 | 0.10429 | 0.00444 | 4.45% | 0.09992 | 0.1215 | 0.09828 | 455,534,625.00 |
| Mar 21 2024 | 0.09985 | 0.00854 | 9.35% | 0.09325 | 0.11151 | 0.09033 | 774,108,171.00 |
| Mar 20 2024 | 0.09131 | 0.02636 | 40.59% | 0.06486 | 0.092 | 0.06165 | 348,979,437.00 |
| Mar 19 2024 | 0.06495 | -0.00846 | -11.52% | 0.073231 | 0.07444 | 0.06286 | 101,965,759.00 |
| Mar 18 2024 | 0.07341 | -0.010 | -11.99% | 0.08257 | 0.0855 | 0.07277 | 71,902,755.00 |
| Mar 17 2024 | 0.08341 | 0.00917 | 12.35% | 0.07457 | 0.08679 | 0.07142 | 113,113,415.00 |
| Mar 16 2024 | 0.07424 | -0.00552 | -6.92% | 0.07976 | 0.08331 | 0.0714 | 88,245,190.00 |
| Mar 15 2024 | 0.07976 | -0.0063 | -7.32% | 0.08571 | 0.08859 | 0.07328 | 92,545,838.00 |
| Mar 14 2024 | 0.08606 | -0.00205 | -2.33% | 0.08685 | 0.08899 | 0.07758 | 41,558,656.00 |
| Mar 13 2024 | 0.08811 | 0.00215 | 2.50% | 0.08597 | 0.08933 | 0.08389 | 74,443,253.00 |
| Mar 12 2024 | 0.08596 | 0.00186 | 2.21% | 0.08394 | 0.0863 | 0.07868 | 85,217,794.00 |
| Mar 11 2024 | 0.0841 | 0.00036 | 0.43% | 0.08417 | 0.08477 | 0.07972 | 156,411,590.00 |
| Mar 10 2024 | 0.08374 | 0.00131 | 1.59% | 0.08233 | 0.08483 | 0.08015 | 89,643,770.00 |
| Mar 09 2024 | 0.08243 | -0.00018 | -0.22% | 0.08262 | 0.08594 | 0.08129 | 68,939,147.00 |
