Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
24.88
-0.09 (-0.35%)
Mar 27, 2026, 4:00 PM EDT - Market closed
TSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.88 | -0.36% | 694 |
| Mar 26, 2026 | 25.07 | 25.20 | 24.97 | 24.97 | 24.97 | -0.58% | 539 |
| Mar 25, 2026 | 25.14 | 25.14 | 25.03 | 25.12 | 25.12 | 0.43% | 1,399 |
| Mar 24, 2026 | 25.10 | 25.19 | 25.01 | 25.01 | 24.97 | -0.28% | 838 |
| Mar 23, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | 25.03 | 1.02% | 1,863 |
| Mar 20, 2026 | 24.91 | 24.94 | 24.83 | 24.83 | 24.78 | -0.85% | 1,140 |
| Mar 19, 2026 | 25.25 | 25.25 | 24.99 | 25.04 | 24.99 | -1.03% | 2,371 |
| Mar 18, 2026 | 25.64 | 25.64 | 25.30 | 25.30 | 25.25 | -2.18% | 1,644 |
| Mar 17, 2026 | 26.01 | 26.04 | 25.87 | 25.87 | 25.82 | 0.04% | 1,010 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.83 | 25.86 | 25.81 | 0.51% | 992 |
| Mar 13, 2026 | 25.85 | 25.85 | 25.72 | 25.72 | 25.68 | 0.32% | 735 |
| Mar 12, 2026 | 25.81 | 25.81 | 25.64 | 25.64 | 25.59 | -1.00% | 2,227 |
| Mar 11, 2026 | 25.92 | 25.95 | 25.90 | 25.90 | 25.85 | -1.11% | 2,958 |
| Mar 10, 2026 | 26.15 | 26.19 | 26.15 | 26.19 | 26.14 | -0.30% | 2,606 |
| Mar 9, 2026 | 25.84 | 26.27 | 25.83 | 26.27 | 26.22 | -0.10% | 3,095 |
| Mar 6, 2026 | 26.07 | 26.30 | 26.07 | 26.30 | 26.25 | -0.21% | 778 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.26 | 26.35 | 26.30 | -1.64% | 1,796 |
| Mar 4, 2026 | 26.82 | 26.82 | 26.79 | 26.79 | 26.74 | -0.06% | 2,190 |
| Mar 3, 2026 | 26.95 | 26.95 | 26.78 | 26.81 | 26.76 | -0.57% | 1,723 |
| Mar 2, 2026 | 27.12 | 27.12 | 26.96 | 26.96 | 26.91 | -1.39% | 3,288 |
| Feb 27, 2026 | 27.13 | 27.34 | 27.08 | 27.34 | 27.29 | 1.64% | 1,638 |
| Feb 26, 2026 | 27.11 | 27.11 | 26.90 | 26.90 | 26.85 | 0.18% | 2,950 |
| Feb 25, 2026 | 26.86 | 26.86 | 26.79 | 26.85 | 26.80 | -0.36% | 840 |
| Feb 24, 2026 | 26.86 | 26.95 | 26.86 | 26.95 | 26.88 | 1.29% | 2,778 |
| Feb 23, 2026 | 26.53 | 26.67 | 26.53 | 26.61 | 26.54 | -0.20% | 1,483 |
| Feb 20, 2026 | 26.41 | 26.66 | 26.41 | 26.66 | 26.59 | 0.56% | 5,945 |
| Feb 19, 2026 | 26.74 | 26.74 | 26.51 | 26.51 | 26.45 | -0.70% | 1,152 |
| Feb 18, 2026 | 26.74 | 26.74 | 26.65 | 26.70 | 26.63 | 0.39% | 1,932 |
| Feb 17, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.53 | -0.79% | 1,505 |
| Feb 13, 2026 | 26.94 | 26.94 | 26.81 | 26.81 | 26.74 | 0.17% | 3,880 |
| Feb 12, 2026 | 26.91 | 26.91 | 26.76 | 26.76 | 26.69 | 0.12% | 3,651 |
| Feb 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.66 | 0.27% | 719 |
| Feb 10, 2026 | 26.76 | 26.79 | 26.65 | 26.66 | 26.59 | 0.14% | 3,144 |
| Feb 9, 2026 | 26.55 | 26.62 | 26.55 | 26.62 | 26.55 | -0.78% | 2,248 |
| Feb 6, 2026 | 26.50 | 26.83 | 26.50 | 26.83 | 26.76 | 1.40% | 2,855 |
| Feb 5, 2026 | 26.60 | 26.64 | 26.43 | 26.46 | 26.39 | -0.01% | 5,370 |
| Feb 4, 2026 | 26.43 | 26.59 | 26.43 | 26.46 | 26.39 | 0.61% | 2,547 |
| Feb 3, 2026 | 26.38 | 26.38 | 26.20 | 26.30 | 26.23 | 0.84% | 5,240 |
| Feb 2, 2026 | 25.80 | 26.10 | 25.80 | 26.08 | 26.01 | 1.09% | 3,701 |
| Jan 30, 2026 | 25.57 | 25.80 | 25.54 | 25.80 | 25.73 | 0.80% | 9,756 |
| Jan 29, 2026 | 25.61 | 25.66 | 25.59 | 25.59 | 25.53 | -0.23% | 9,473 |
| Jan 28, 2026 | 25.85 | 25.90 | 25.60 | 25.65 | 25.59 | -1.02% | 13,483 |
| Jan 27, 2026 | 25.82 | 25.92 | 25.81 | 25.92 | 25.83 | 0.08% | 3,399 |
| Jan 26, 2026 | 26.00 | 26.00 | 25.88 | 25.90 | 25.81 | -0.17% | 5,540 |
| Jan 23, 2026 | 25.86 | 25.94 | 25.84 | 25.94 | 25.86 | 0.63% | 4,438 |
| Jan 22, 2026 | 25.92 | 25.92 | 25.77 | 25.78 | 25.69 | -0.48% | 16,414 |
| Jan 21, 2026 | 25.64 | 25.90 | 25.64 | 25.90 | 25.82 | 0.79% | 6,645 |
| Jan 20, 2026 | 25.82 | 25.85 | 25.70 | 25.70 | 25.62 | -1.02% | 21,871 |
| Jan 16, 2026 | 26.02 | 26.02 | 25.86 | 25.97 | 25.88 | -0.20% | 11,235 |
| Jan 15, 2026 | 26.02 | 26.04 | 25.94 | 26.02 | 25.93 | 0.35% | 17,001 |