Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
26.07
-0.28 (-1.06%)
Mar 6, 2026, 10:28 AM EST - Market open
TSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | - | -1.06% | 532 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.26 | 26.35 | 26.35 | -1.64% | 1,688 |
| Mar 4, 2026 | 26.82 | 26.82 | 26.79 | 26.79 | 26.79 | -0.06% | 2,189 |
| Mar 3, 2026 | 26.95 | 26.95 | 26.78 | 26.81 | 26.81 | -0.57% | 1,666 |
| Mar 2, 2026 | 27.12 | 27.12 | 26.96 | 26.96 | 26.96 | -1.39% | 3,264 |
| Feb 27, 2026 | 27.13 | 27.34 | 27.08 | 27.34 | 27.34 | 1.64% | 1,637 |
| Feb 26, 2026 | 27.11 | 27.11 | 26.90 | 26.90 | 26.90 | 0.18% | 2,887 |
| Feb 25, 2026 | 26.86 | 26.86 | 26.79 | 26.85 | 26.85 | -0.36% | 840 |
| Feb 24, 2026 | 26.86 | 26.95 | 26.86 | 26.95 | 26.93 | 1.29% | 2,778 |
| Feb 23, 2026 | 26.53 | 26.67 | 26.53 | 26.61 | 26.59 | -0.20% | 1,483 |
| Feb 20, 2026 | 26.41 | 26.66 | 26.41 | 26.66 | 26.64 | 0.56% | 5,945 |
| Feb 19, 2026 | 26.74 | 26.74 | 26.51 | 26.51 | 26.49 | -0.70% | 1,152 |
| Feb 18, 2026 | 26.74 | 26.74 | 26.65 | 26.70 | 26.68 | 0.39% | 1,932 |
| Feb 17, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.58 | -0.79% | 1,505 |
| Feb 13, 2026 | 26.94 | 26.94 | 26.81 | 26.81 | 26.79 | 0.17% | 3,880 |
| Feb 12, 2026 | 26.91 | 26.91 | 26.76 | 26.76 | 26.74 | 0.12% | 3,651 |
| Feb 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | 0.27% | 719 |
| Feb 10, 2026 | 26.76 | 26.79 | 26.65 | 26.66 | 26.64 | 0.14% | 3,144 |
| Feb 9, 2026 | 26.55 | 26.62 | 26.55 | 26.62 | 26.60 | -0.78% | 2,248 |
| Feb 6, 2026 | 26.50 | 26.83 | 26.50 | 26.83 | 26.81 | 1.40% | 2,855 |
| Feb 5, 2026 | 26.60 | 26.64 | 26.43 | 26.46 | 26.44 | -0.01% | 5,370 |
| Feb 4, 2026 | 26.43 | 26.59 | 26.43 | 26.46 | 26.44 | 0.61% | 2,547 |
| Feb 3, 2026 | 26.38 | 26.38 | 26.20 | 26.30 | 26.28 | 0.84% | 5,240 |
| Feb 2, 2026 | 25.80 | 26.10 | 25.80 | 26.08 | 26.06 | 1.09% | 3,701 |
| Jan 30, 2026 | 25.57 | 25.80 | 25.54 | 25.80 | 25.78 | 0.80% | 9,756 |
| Jan 29, 2026 | 25.61 | 25.66 | 25.59 | 25.59 | 25.57 | -0.23% | 9,473 |
| Jan 28, 2026 | 25.85 | 25.90 | 25.60 | 25.65 | 25.63 | -1.02% | 13,483 |
| Jan 27, 2026 | 25.82 | 25.92 | 25.81 | 25.92 | 25.88 | 0.08% | 3,399 |
| Jan 26, 2026 | 26.00 | 26.00 | 25.88 | 25.90 | 25.86 | -0.17% | 5,540 |
| Jan 23, 2026 | 25.86 | 25.94 | 25.84 | 25.94 | 25.90 | 0.63% | 4,438 |
| Jan 22, 2026 | 25.92 | 25.92 | 25.77 | 25.78 | 25.74 | -0.48% | 16,414 |
| Jan 21, 2026 | 25.64 | 25.90 | 25.64 | 25.90 | 25.87 | 0.79% | 6,645 |
| Jan 20, 2026 | 25.82 | 25.85 | 25.70 | 25.70 | 25.66 | -1.02% | 21,871 |
| Jan 16, 2026 | 26.02 | 26.02 | 25.86 | 25.97 | 25.93 | -0.20% | 11,235 |
| Jan 15, 2026 | 26.02 | 26.04 | 25.94 | 26.02 | 25.98 | 0.35% | 17,001 |
| Jan 14, 2026 | 25.93 | 25.95 | 25.86 | 25.93 | 25.89 | 0.19% | 9,346 |
| Jan 13, 2026 | 25.64 | 25.88 | 25.64 | 25.88 | 25.84 | 0.50% | 9,138 |
| Jan 12, 2026 | 25.55 | 25.75 | 25.40 | 25.75 | 25.71 | 0.94% | 20,762 |
| Jan 9, 2026 | 25.33 | 25.51 | 25.22 | 25.51 | 25.47 | 0.71% | 21,413 |
| Jan 8, 2026 | 24.81 | 25.40 | 24.81 | 25.33 | 25.29 | 1.00% | 29,398 |
| Jan 7, 2026 | 25.09 | 25.17 | 24.85 | 25.08 | 25.04 | 0.41% | 29,209 |
| Jan 6, 2026 | 24.87 | 25.02 | 24.76 | 24.98 | 24.94 | 0.87% | 27,596 |
| Jan 5, 2026 | 24.89 | 24.89 | 24.69 | 24.76 | 24.72 | -0.12% | 13,867 |
| Jan 2, 2026 | 25.01 | 25.01 | 24.74 | 24.79 | 24.75 | -0.20% | 7,624 |
| Dec 31, 2025 | 25.07 | 25.07 | 24.84 | 24.84 | 24.80 | -0.55% | 10,726 |