Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
24.03
-0.06 (-0.23%)
Oct 9, 2026, 4:00 PM EDT - Market closed
TSIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.24% | 253 |
| Oct 8, 2026 | 24.04 | 24.09 | 24.04 | 24.09 | 24.09 | 2.04% | 728 |
| Oct 7, 2026 | 23.69 | 23.69 | 23.61 | 23.61 | 23.61 | -0.30% | 1,696 |
| Oct 6, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.04% | 111 |
| Oct 5, 2026 | 23.28 | 23.44 | 23.28 | 23.44 | 23.44 | 0.23% | 2,585 |
| Oct 2, 2026 | 23.29 | 23.38 | 23.29 | 23.38 | 23.38 | 0.06% | 638 |
| Oct 1, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.47% | 111 |
| Sep 30, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.27% | 137 |
| Sep 29, 2026 | 23.72 | 23.78 | 23.72 | 23.78 | 23.78 | -0.05% | 331 |
| Sep 28, 2026 | 23.85 | 23.85 | 23.79 | 23.79 | 23.79 | -0.51% | 396 |
| Sep 25, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.44% | 56 |
| Sep 24, 2026 | 23.91 | 23.91 | 23.81 | 23.81 | 23.81 | -0.74% | 305 |
| Sep 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.93% | 293 |
| Sep 22, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.21 | 0.68% | 72 |
| Sep 21, 2026 | 24.09 | 24.15 | 24.09 | 24.12 | 24.05 | 0.09% | 864 |
| Sep 18, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.03 | -0.91% | 477 |
| Sep 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.25 | -0.03% | 207 |
| Sep 16, 2026 | 24.47 | 24.47 | 24.33 | 24.33 | 24.26 | -0.55% | 192 |
| Sep 15, 2026 | 24.54 | 24.56 | 24.46 | 24.46 | 24.39 | -1.47% | 4,763 |
| Sep 14, 2026 | 24.77 | 24.83 | 24.77 | 24.83 | 24.76 | 1.34% | 338 |
| Sep 11, 2026 | 24.56 | 24.56 | 24.42 | 24.50 | 24.43 | 0.53% | 798 |
| Sep 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.30 | -0.04% | 209 |
| Sep 9, 2026 | 24.50 | 24.50 | 24.38 | 24.38 | 24.31 | -1.33% | 295 |
| Sep 8, 2026 | 24.75 | 24.75 | 24.69 | 24.71 | 24.64 | -1.32% | 406 |
| Sep 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | -0.80% | 20 |
| Sep 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.05% | 172 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | 0.55% | 58 |
| Sep 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.04 | -0.52% | 163 |
| Aug 31, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.18 | -0.73% | 437 |
| Aug 28, 2026 | 25.35 | 25.43 | 25.35 | 25.43 | 25.36 | 0.72% | 286 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | -1.63% | 51 |
| Aug 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.60 | -0.58% | 85 |
| Aug 25, 2026 | 25.79 | 25.85 | 25.79 | 25.85 | 25.75 | -0.38% | 463 |
| Aug 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.84 | 1.14% | 58 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | 0.65% | 125 |
| Aug 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | -1.17% | 70 |
| Aug 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.69 | 1.20% | 191 |
| Aug 18, 2026 | 25.60 | 25.60 | 25.48 | 25.48 | 25.38 | 0.80% | 265 |
| Aug 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | -1.49% | 753 |
| Aug 14, 2026 | 25.68 | 25.70 | 25.66 | 25.66 | 25.56 | 0.11% | 717 |
| Aug 13, 2026 | 25.67 | 25.67 | 25.56 | 25.64 | 25.53 | 0.64% | 340 |
| Aug 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | -0.34% | 66 |
| Aug 11, 2026 | 25.65 | 25.65 | 25.52 | 25.56 | 25.46 | - | 568 |
| Aug 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | -0.23% | 231 |
| Aug 7, 2026 | 25.54 | 25.62 | 25.54 | 25.62 | 25.52 | 0.63% | 1,868 |
| Aug 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.36 | -0.40% | 204 |
| Aug 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.39% | 79 |
| Aug 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.36 | 0.47% | 226 |
| Aug 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | 0.21% | 165 |
| Jul 31, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.19 | -0.50% | 345 |