Truth Social American Energy Security ETF (TSES)
NYSEARCA: TSES · Real-Time Price · USD
26.48
+0.04 (0.15%)
Jan 22, 2026, 4:00 PM EST - Market closed
TSES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 26.60 | 26.60 | 26.26 | 26.48 | 26.48 | 0.13% | 30,555 |
| Jan 21, 2026 | 26.45 | 26.52 | 26.29 | 26.45 | 26.44 | 1.21% | 23,333 |
| Jan 20, 2026 | 26.27 | 26.39 | 26.12 | 26.13 | 26.13 | -0.93% | 23,821 |
| Jan 16, 2026 | 26.25 | 26.45 | 26.22 | 26.38 | 26.38 | 0.63% | 29,030 |
| Jan 15, 2026 | 26.22 | 26.40 | 26.18 | 26.21 | 26.21 | 0.29% | 30,361 |
| Jan 14, 2026 | 25.89 | 26.29 | 25.89 | 26.13 | 26.13 | 1.11% | 22,011 |
| Jan 13, 2026 | 25.74 | 25.96 | 25.74 | 25.85 | 25.85 | -0.35% | 38,956 |
| Jan 12, 2026 | 25.77 | 25.94 | 25.53 | 25.94 | 25.94 | 1.21% | 56,561 |
| Jan 9, 2026 | 25.70 | 25.77 | 25.60 | 25.63 | 25.63 | 0.93% | 51,569 |
| Jan 8, 2026 | 25.28 | 25.46 | 25.22 | 25.40 | 25.40 | 0.69% | 59,389 |
| Jan 7, 2026 | 25.85 | 25.85 | 25.09 | 25.22 | 25.22 | -1.60% | 74,141 |
| Jan 6, 2026 | 25.95 | 25.95 | 25.39 | 25.63 | 25.63 | -0.43% | 65,443 |
| Jan 5, 2026 | 26.11 | 26.11 | 25.42 | 25.74 | 25.74 | 1.18% | 37,712 |
| Jan 2, 2026 | 25.15 | 25.51 | 24.98 | 25.44 | 25.44 | 2.00% | 24,561 |
| Dec 31, 2025 | 25.27 | 25.31 | 24.94 | 24.94 | 24.94 | -0.55% | 44,207 |