Truth Social American Energy Security ETF (TSES)
NYSEARCA: TSES · Real-Time Price · USD
29.36
-0.17 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
29.36
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
TSES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.53 | 29.56 | 29.28 | 29.36 | - | -0.58% | 18,003 |
| Mar 5, 2026 | 29.62 | 29.69 | 29.29 | 29.53 | 29.53 | 0.27% | 6,000 |
| Mar 4, 2026 | 29.49 | 29.67 | 29.45 | 29.45 | 29.45 | -0.54% | 8,123 |
| Mar 3, 2026 | 29.82 | 29.82 | 29.25 | 29.61 | 29.61 | -1.49% | 13,422 |
| Mar 2, 2026 | 29.98 | 30.06 | 29.74 | 30.06 | 30.06 | 1.42% | 13,084 |
| Feb 27, 2026 | 29.46 | 29.64 | 29.39 | 29.64 | 29.64 | 0.78% | 3,119 |
| Feb 26, 2026 | 29.15 | 29.46 | 29.13 | 29.41 | 29.41 | -0.10% | 6,031 |
| Feb 25, 2026 | 29.46 | 29.46 | 29.14 | 29.44 | 29.44 | -0.20% | 8,886 |
| Feb 24, 2026 | 29.20 | 29.52 | 29.00 | 29.50 | 29.40 | 1.04% | 20,507 |
| Feb 23, 2026 | 29.17 | 29.41 | 29.08 | 29.20 | 29.10 | -0.08% | 9,633 |
| Feb 20, 2026 | 29.19 | 29.22 | 29.14 | 29.22 | 29.12 | -0.09% | 11,953 |
| Feb 19, 2026 | 29.11 | 29.30 | 29.11 | 29.25 | 29.15 | 0.71% | 11,185 |
| Feb 18, 2026 | 29.13 | 29.13 | 28.89 | 29.04 | 28.94 | 0.50% | 14,149 |
| Feb 17, 2026 | 29.09 | 29.25 | 28.83 | 28.90 | 28.80 | -0.41% | 10,836 |
| Feb 13, 2026 | 28.65 | 29.09 | 28.65 | 29.01 | 28.92 | 1.32% | 7,299 |
| Feb 12, 2026 | 28.95 | 29.14 | 28.64 | 28.64 | 28.54 | -0.66% | 9,287 |
| Feb 11, 2026 | 28.58 | 28.83 | 28.46 | 28.83 | 28.73 | 2.18% | 9,715 |
| Feb 10, 2026 | 28.29 | 28.32 | 28.14 | 28.21 | 28.11 | 0.12% | 10,101 |
| Feb 9, 2026 | 27.83 | 28.20 | 27.83 | 28.18 | 28.08 | 0.63% | 6,214 |
| Feb 6, 2026 | 27.55 | 28.00 | 27.50 | 28.00 | 27.91 | 2.71% | 13,344 |
| Feb 5, 2026 | 27.36 | 27.36 | 27.03 | 27.26 | 27.17 | -0.29% | 37,650 |
| Feb 4, 2026 | 27.67 | 27.78 | 27.30 | 27.34 | 27.25 | -0.69% | 9,700 |
| Feb 3, 2026 | 26.85 | 27.53 | 26.85 | 27.53 | 27.44 | 3.30% | 15,278 |
| Feb 2, 2026 | 27.01 | 27.01 | 26.65 | 26.65 | 26.56 | -1.82% | 15,225 |
| Jan 30, 2026 | 26.95 | 27.17 | 26.85 | 27.14 | 27.05 | 0.53% | 15,731 |
| Jan 29, 2026 | 27.29 | 27.49 | 27.00 | 27.00 | 26.91 | -0.16% | 19,122 |
| Jan 28, 2026 | 26.76 | 27.04 | 26.76 | 27.04 | 26.95 | 1.01% | 26,906 |
| Jan 27, 2026 | 26.39 | 26.81 | 26.39 | 26.77 | 26.68 | 1.48% | 16,030 |
| Jan 26, 2026 | 26.50 | 26.60 | 26.38 | 26.38 | 26.29 | 0.04% | 14,393 |
| Jan 23, 2026 | 26.52 | 26.52 | 26.36 | 26.37 | 26.28 | -0.42% | 11,999 |
| Jan 22, 2026 | 26.60 | 26.60 | 26.26 | 26.48 | 26.39 | 0.13% | 30,555 |
| Jan 21, 2026 | 26.45 | 26.52 | 26.29 | 26.45 | 26.36 | 1.21% | 23,886 |
| Jan 20, 2026 | 26.27 | 26.39 | 26.12 | 26.13 | 26.04 | -0.93% | 23,821 |
| Jan 16, 2026 | 26.25 | 26.45 | 26.22 | 26.38 | 26.29 | 0.63% | 29,157 |
| Jan 15, 2026 | 26.22 | 26.40 | 26.18 | 26.21 | 26.12 | 0.29% | 31,202 |
| Jan 14, 2026 | 25.89 | 26.29 | 25.89 | 26.13 | 26.05 | 1.11% | 23,209 |
| Jan 13, 2026 | 25.74 | 25.96 | 25.74 | 25.85 | 25.76 | -0.35% | 39,647 |
| Jan 12, 2026 | 25.77 | 25.94 | 25.53 | 25.94 | 25.85 | 1.21% | 57,097 |
| Jan 9, 2026 | 25.70 | 25.77 | 25.60 | 25.63 | 25.54 | 0.93% | 51,569 |
| Jan 8, 2026 | 25.28 | 25.46 | 25.22 | 25.40 | 25.31 | 0.69% | 59,389 |
| Jan 7, 2026 | 25.85 | 25.85 | 25.09 | 25.22 | 25.13 | -1.60% | 74,591 |
| Jan 6, 2026 | 25.95 | 25.95 | 25.39 | 25.63 | 25.54 | -0.43% | 66,762 |
| Jan 5, 2026 | 26.11 | 26.11 | 25.42 | 25.74 | 25.65 | 1.18% | 37,818 |
| Jan 2, 2026 | 25.15 | 25.51 | 24.98 | 25.44 | 25.35 | 2.00% | 24,591 |
| Dec 31, 2025 | 25.27 | 25.31 | 24.94 | 24.94 | 24.86 | -0.55% | 44,214 |