Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
24.90
-0.37 (-1.47%)
May 11, 2026, 12:22 PM EDT - Market open
TSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.21 | 25.21 | 24.99 | 24.89 | - | -1.51% | 1,035 |
| May 8, 2026 | 25.45 | 25.46 | 25.27 | 25.27 | 25.27 | -0.57% | 1,903 |
| May 7, 2026 | 25.39 | 25.42 | 25.35 | 25.42 | 25.42 | -0.47% | 738 |
| May 6, 2026 | 25.50 | 25.54 | 25.44 | 25.54 | 25.54 | 1.12% | 1,635 |
| May 5, 2026 | 25.25 | 25.38 | 25.24 | 25.25 | 25.25 | 0.25% | 1,937 |
| May 4, 2026 | 25.43 | 25.43 | 25.18 | 25.19 | 25.19 | -1.58% | 1,572 |
| May 1, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.59 | -0.53% | 1,080 |
| Apr 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.78% | 645 |
| Apr 29, 2026 | 25.26 | 25.28 | 25.20 | 25.28 | 25.28 | -0.62% | 721 |
| Apr 28, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 0.06% | 845 |
| Apr 27, 2026 | 25.62 | 25.62 | 25.43 | 25.43 | 25.43 | -0.92% | 819 |
| Apr 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.29% | 345 |
| Apr 23, 2026 | 25.74 | 25.75 | 25.74 | 25.74 | 25.74 | 0.62% | 802 |
| Apr 22, 2026 | 25.63 | 25.63 | 25.56 | 25.58 | 25.58 | -0.62% | 537 |
| Apr 21, 2026 | 25.96 | 25.96 | 25.74 | 25.74 | 25.71 | -0.85% | 3,600 |
| Apr 20, 2026 | 25.98 | 26.03 | 25.94 | 25.96 | 25.93 | -0.35% | 2,500 |
| Apr 17, 2026 | 25.79 | 26.05 | 25.79 | 26.05 | 26.02 | 0.82% | 1,554 |
| Apr 16, 2026 | 25.85 | 25.85 | 25.83 | 25.84 | 25.81 | 0.18% | 1,628 |
| Apr 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.77 | 0.14% | 993 |
| Apr 14, 2026 | 25.65 | 25.76 | 25.65 | 25.76 | 25.73 | 0.67% | 995 |
| Apr 13, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.56 | -0.27% | 621 |
| Apr 10, 2026 | 25.69 | 25.69 | 25.59 | 25.65 | 25.63 | -1.09% | 1,082 |
| Apr 9, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.91 | 0.91% | 246 |
| Apr 8, 2026 | 25.61 | 25.70 | 25.61 | 25.70 | 25.68 | 2.45% | 703 |
| Apr 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.06 | -1.48% | 79 |
| Apr 6, 2026 | 25.36 | 25.47 | 25.36 | 25.47 | 25.44 | 0.72% | 736 |
| Apr 2, 2026 | 25.07 | 25.28 | 25.07 | 25.28 | 25.26 | 0.23% | 2,044 |
| Apr 1, 2026 | 25.17 | 25.25 | 25.17 | 25.23 | 25.20 | 0.04% | 783 |
| Mar 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.19 | 1.11% | 461 |
| Mar 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.92 | 0.23% | 718 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.86 | -0.36% | 694 |
| Mar 26, 2026 | 25.07 | 25.20 | 24.97 | 24.97 | 24.95 | -0.58% | 540 |
| Mar 25, 2026 | 25.14 | 25.14 | 25.03 | 25.12 | 25.09 | 0.43% | 1,399 |
| Mar 24, 2026 | 25.10 | 25.19 | 25.01 | 25.01 | 24.94 | -0.28% | 838 |
| Mar 23, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | 25.01 | 1.02% | 1,863 |
| Mar 20, 2026 | 24.91 | 24.94 | 24.83 | 24.83 | 24.76 | -0.85% | 1,140 |
| Mar 19, 2026 | 25.25 | 25.25 | 24.99 | 25.04 | 24.97 | -1.03% | 2,371 |
| Mar 18, 2026 | 25.64 | 25.64 | 25.30 | 25.30 | 25.23 | -2.18% | 1,644 |
| Mar 17, 2026 | 26.01 | 26.04 | 25.87 | 25.87 | 25.79 | 0.04% | 1,010 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.83 | 25.86 | 25.78 | 0.51% | 992 |
| Mar 13, 2026 | 25.85 | 25.85 | 25.72 | 25.72 | 25.65 | 0.32% | 735 |
| Mar 12, 2026 | 25.81 | 25.81 | 25.64 | 25.64 | 25.57 | -1.00% | 2,227 |
| Mar 11, 2026 | 25.92 | 25.95 | 25.90 | 25.90 | 25.83 | -1.11% | 2,958 |
| Mar 10, 2026 | 26.15 | 26.19 | 26.15 | 26.19 | 26.12 | -0.30% | 2,606 |
| Mar 9, 2026 | 25.84 | 26.27 | 25.83 | 26.27 | 26.20 | -0.10% | 3,095 |
| Mar 6, 2026 | 26.07 | 26.30 | 26.07 | 26.30 | 26.22 | -0.21% | 778 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.26 | 26.35 | 26.28 | -1.64% | 1,796 |
| Mar 4, 2026 | 26.82 | 26.82 | 26.79 | 26.79 | 26.72 | -0.06% | 2,190 |
| Mar 3, 2026 | 26.95 | 26.95 | 26.78 | 26.81 | 26.73 | -0.57% | 1,723 |
| Mar 2, 2026 | 27.12 | 27.12 | 26.96 | 26.96 | 26.89 | -1.39% | 3,288 |