Truth Social American Energy Security ETF (TSES)
NYSEARCA: TSES · Real-Time Price · USD
31.25
-0.06 (-0.19%)
At close: Sep 18, 2026, 4:00 PM EDT
31.25
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
TSES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.20% | 356 |
| Sep 17, 2026 | 31.17 | 31.31 | 31.07 | 31.31 | 31.31 | 1.04% | 566 |
| Sep 16, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.85% | 143 |
| Sep 15, 2026 | 31.39 | 31.39 | 31.25 | 31.25 | 31.25 | 0.69% | 871 |
| Sep 14, 2026 | 31.47 | 31.48 | 31.04 | 31.04 | 31.04 | -2.25% | 1,492 |
| Sep 11, 2026 | 31.75 | 31.76 | 31.75 | 31.76 | 31.76 | 0.75% | 733 |
| Sep 10, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.05% | 207 |
| Sep 9, 2026 | 32.05 | 32.05 | 31.85 | 31.85 | 31.85 | -0.11% | 2,138 |
| Sep 8, 2026 | 31.90 | 31.90 | 31.89 | 31.89 | 31.89 | 1.37% | 701 |
| Sep 4, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.22% | 752 |
| Sep 3, 2026 | 31.41 | 31.54 | 31.39 | 31.39 | 31.39 | 0.20% | 795 |
| Sep 2, 2026 | 31.32 | 31.33 | 31.32 | 31.33 | 31.33 | 0.54% | 270 |
| Sep 1, 2026 | 30.97 | 31.16 | 30.97 | 31.16 | 31.16 | 0.81% | 497 |
| Aug 31, 2026 | 30.82 | 30.91 | 30.75 | 30.91 | 30.91 | 0.48% | 802 |
| Aug 28, 2026 | 30.73 | 30.76 | 30.73 | 30.76 | 30.76 | -0.95% | 488 |
| Aug 27, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.45% | 570 |
| Aug 26, 2026 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | 1.01% | 472 |
| Aug 25, 2026 | 31.13 | 31.16 | 30.98 | 30.98 | 30.89 | -0.74% | 3,125 |
| Aug 24, 2026 | 31.15 | 31.21 | 31.15 | 31.21 | 31.12 | -0.68% | 1,108 |
| Aug 21, 2026 | 31.66 | 31.66 | 31.42 | 31.42 | 31.33 | -0.77% | 677 |
| Aug 20, 2026 | 31.96 | 31.96 | 31.67 | 31.67 | 31.57 | -0.36% | 732 |
| Aug 19, 2026 | 32.06 | 32.06 | 31.78 | 31.78 | 31.69 | -0.48% | 608 |
| Aug 18, 2026 | 32.15 | 32.15 | 31.94 | 31.94 | 31.84 | -0.66% | 1,476 |
| Aug 17, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.05 | 0.84% | 446 |
| Aug 14, 2026 | 31.90 | 31.90 | 31.88 | 31.88 | 31.78 | 0.95% | 614 |
| Aug 13, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.49 | 0.19% | 277 |
| Aug 12, 2026 | 31.40 | 31.52 | 31.40 | 31.52 | 31.43 | 0.90% | 626 |
| Aug 11, 2026 | 30.87 | 31.24 | 30.87 | 31.24 | 31.15 | 1.47% | 1,004 |
| Aug 10, 2026 | 30.68 | 30.79 | 30.67 | 30.79 | 30.70 | 1.51% | 910 |
| Aug 7, 2026 | 30.16 | 30.51 | 30.16 | 30.33 | 30.24 | -0.16% | 2,309 |
| Aug 6, 2026 | 30.43 | 30.43 | 30.38 | 30.38 | 30.29 | 0.06% | 308 |
| Aug 5, 2026 | 30.40 | 30.46 | 30.36 | 30.36 | 30.27 | -1.24% | 558 |
| Aug 4, 2026 | 30.60 | 30.75 | 30.48 | 30.74 | 30.65 | -0.04% | 4,584 |
| Aug 3, 2026 | 30.48 | 30.82 | 30.48 | 30.76 | 30.66 | 0.06% | 1,016 |
| Jul 31, 2026 | 30.53 | 30.74 | 30.53 | 30.74 | 30.65 | 0.73% | 734 |
| Jul 30, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.42 | 2.35% | 301 |
| Jul 29, 2026 | 30.19 | 30.20 | 29.82 | 29.82 | 29.73 | -0.56% | 1,609 |
| Jul 28, 2026 | 30.42 | 30.42 | 29.98 | 29.98 | 29.89 | -1.78% | 954 |
| Jul 27, 2026 | 30.46 | 30.56 | 30.46 | 30.53 | 30.43 | -1.69% | 1,024 |
| Jul 24, 2026 | 31.20 | 31.20 | 31.05 | 31.05 | 30.96 | -0.98% | 812 |
| Jul 23, 2026 | 31.32 | 31.60 | 31.32 | 31.36 | 31.26 | 0.65% | 2,007 |
| Jul 22, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.06 | 0.92% | 329 |
| Jul 21, 2026 | 30.73 | 30.87 | 30.73 | 30.87 | 30.78 | 0.90% | 848 |
| Jul 20, 2026 | 30.94 | 30.94 | 30.59 | 30.59 | 30.50 | 0.26% | 723 |
| Jul 17, 2026 | 30.32 | 30.52 | 30.32 | 30.52 | 30.42 | 0.61% | 531 |
| Jul 16, 2026 | 30.50 | 30.50 | 30.29 | 30.33 | 30.24 | -0.32% | 1,834 |
| Jul 15, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.34 | -1.05% | 367 |
| Jul 14, 2026 | 30.84 | 30.84 | 30.75 | 30.75 | 30.66 | 0.74% | 491 |
| Jul 13, 2026 | 30.44 | 30.53 | 30.44 | 30.53 | 30.44 | 0.95% | 432 |
| Jul 10, 2026 | 30.19 | 30.24 | 30.08 | 30.24 | 30.15 | 0.31% | 811 |