Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
26.30
+0.32 (1.23%)
At close: Mar 6, 2026, 4:00 PM EST
26.30
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:54 PM EST
TSSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.79 | 26.00 | 25.79 | 26.17 | - | 0.73% | 2,346 |
| Mar 5, 2026 | 26.00 | 26.27 | 25.67 | 25.98 | 25.98 | -0.61% | 7,521 |
| Mar 4, 2026 | 25.95 | 26.18 | 25.77 | 26.14 | 26.14 | 1.04% | 11,952 |
| Mar 3, 2026 | 25.57 | 25.95 | 25.26 | 25.87 | 25.87 | -0.23% | 11,309 |
| Mar 2, 2026 | 25.58 | 26.01 | 25.58 | 25.93 | 25.93 | 3.02% | 18,191 |
| Feb 27, 2026 | 24.86 | 25.17 | 24.86 | 25.17 | 25.17 | -0.04% | 3,658 |
| Feb 26, 2026 | 24.91 | 25.18 | 24.91 | 25.18 | 25.18 | 2.03% | 9,145 |
| Feb 25, 2026 | 24.73 | 24.73 | 24.54 | 24.68 | 24.68 | 0.57% | 5,129 |
| Feb 24, 2026 | 24.34 | 24.65 | 24.18 | 24.54 | 24.53 | 0.71% | 10,016 |
| Feb 23, 2026 | 24.71 | 24.72 | 24.33 | 24.37 | 24.36 | -2.58% | 4,633 |
| Feb 20, 2026 | 25.49 | 25.63 | 25.01 | 25.01 | 25.01 | -2.27% | 6,371 |
| Feb 19, 2026 | 25.23 | 25.59 | 25.23 | 25.59 | 25.59 | 1.25% | 6,730 |
| Feb 18, 2026 | 24.99 | 25.36 | 24.99 | 25.28 | 25.27 | 0.92% | 6,460 |
| Feb 17, 2026 | 24.90 | 25.06 | 24.90 | 25.05 | 25.04 | -0.81% | 3,786 |
| Feb 13, 2026 | 25.15 | 25.38 | 25.15 | 25.25 | 25.24 | 1.83% | 4,864 |
| Feb 12, 2026 | 25.13 | 25.20 | 24.64 | 24.80 | 24.79 | -0.54% | 5,952 |
| Feb 11, 2026 | 25.13 | 25.13 | 24.80 | 24.93 | 24.92 | -1.48% | 6,640 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.30 | 25.31 | 25.30 | -0.67% | 7,188 |
| Feb 9, 2026 | 25.04 | 25.53 | 25.04 | 25.48 | 25.47 | 1.74% | 7,477 |
| Feb 6, 2026 | 24.62 | 25.04 | 24.61 | 25.04 | 25.03 | 3.00% | 10,375 |
| Feb 5, 2026 | 24.72 | 24.99 | 24.23 | 24.31 | 24.30 | -2.41% | 19,060 |
| Feb 4, 2026 | 25.73 | 25.73 | 24.65 | 24.91 | 24.90 | -3.22% | 22,998 |
| Feb 3, 2026 | 25.96 | 25.96 | 25.41 | 25.74 | 25.73 | -0.04% | 14,183 |
| Feb 2, 2026 | 25.75 | 25.90 | 25.74 | 25.75 | 25.74 | 0.16% | 15,195 |
| Jan 30, 2026 | 25.88 | 26.13 | 25.71 | 25.71 | 25.70 | -1.38% | 15,619 |
| Jan 29, 2026 | 26.64 | 26.64 | 25.92 | 26.07 | 26.06 | -2.14% | 27,973 |
| Jan 28, 2026 | 27.07 | 27.07 | 26.62 | 26.64 | 26.63 | -1.26% | 22,930 |
| Jan 27, 2026 | 26.87 | 27.05 | 26.82 | 26.98 | 26.97 | 1.39% | 19,641 |
| Jan 26, 2026 | 26.62 | 26.69 | 26.57 | 26.61 | 26.60 | 0.15% | 26,427 |
| Jan 23, 2026 | 26.69 | 26.83 | 26.52 | 26.57 | 26.56 | -0.04% | 26,222 |
| Jan 22, 2026 | 26.66 | 26.66 | 26.43 | 26.58 | 26.57 | 0.68% | 22,868 |
| Jan 21, 2026 | 26.39 | 26.58 | 26.13 | 26.40 | 26.39 | 0.42% | 29,975 |
| Jan 20, 2026 | 26.59 | 26.79 | 26.29 | 26.29 | 26.28 | -2.38% | 98,411 |
| Jan 16, 2026 | 26.96 | 27.05 | 26.74 | 26.93 | 26.92 | 0.31% | 38,058 |
| Jan 15, 2026 | 26.88 | 26.98 | 26.70 | 26.85 | 26.84 | 0.33% | 43,005 |
| Jan 14, 2026 | 26.58 | 26.76 | 26.47 | 26.76 | 26.75 | 0.37% | 75,739 |
| Jan 13, 2026 | 26.85 | 26.85 | 26.56 | 26.66 | 26.65 | -0.22% | 66,477 |
| Jan 12, 2026 | 26.45 | 26.72 | 26.36 | 26.72 | 26.71 | 0.79% | 109,291 |
| Jan 9, 2026 | 26.21 | 26.51 | 26.02 | 26.51 | 26.50 | 1.80% | 89,445 |
| Jan 8, 2026 | 26.52 | 26.54 | 25.77 | 26.04 | 26.03 | 0.66% | 124,430 |
| Jan 7, 2026 | 26.00 | 26.29 | 25.74 | 25.87 | 25.86 | -1.00% | 103,657 |
| Jan 6, 2026 | 25.65 | 26.13 | 25.50 | 26.13 | 26.12 | 2.96% | 67,672 |
| Jan 5, 2026 | 25.15 | 25.43 | 25.02 | 25.38 | 25.37 | 2.94% | 33,759 |
| Jan 2, 2026 | 24.88 | 24.88 | 24.44 | 24.66 | 24.65 | 0.02% | 13,146 |
| Dec 31, 2025 | 25.15 | 25.18 | 24.65 | 24.65 | 24.64 | -0.97% | 43,981 |