Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
24.76
0.00 (0.00%)
Jun 3, 2026, 10:55 AM EDT - Market open
TSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.68 | 24.77 | 24.68 | 24.76 | 24.76 | -0.73% | 2,596 |
| Jun 1, 2026 | 25.07 | 25.08 | 24.94 | 24.94 | 24.94 | -1.18% | 667 |
| May 29, 2026 | 25.38 | 25.43 | 25.24 | 25.24 | 25.24 | -0.97% | 866 |
| May 28, 2026 | 25.58 | 25.58 | 25.47 | 25.49 | 25.49 | -0.03% | 1,048 |
| May 27, 2026 | 25.23 | 25.56 | 25.23 | 25.50 | 25.50 | 1.22% | 905 |
| May 26, 2026 | 25.37 | 25.37 | 25.23 | 25.23 | 25.19 | -0.85% | 436 |
| May 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.41 | 0.24% | 304 |
| May 21, 2026 | 25.07 | 25.40 | 25.07 | 25.38 | 25.35 | -0.32% | 648 |
| May 20, 2026 | 25.15 | 25.47 | 25.14 | 25.47 | 25.43 | 0.22% | 725 |
| May 19, 2026 | 25.36 | 25.41 | 25.36 | 25.41 | 25.37 | -0.02% | 234 |
| May 18, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 25.38 | 1.13% | 1,666 |
| May 15, 2026 | 25.20 | 25.20 | 25.13 | 25.13 | 25.10 | -0.58% | 954 |
| May 14, 2026 | 25.37 | 25.37 | 25.28 | 25.28 | 25.24 | 0.48% | 1,929 |
| May 13, 2026 | 25.14 | 25.19 | 25.03 | 25.16 | 25.12 | 0.01% | 3,318 |
| May 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | 1.15% | 754 |
| May 11, 2026 | 25.21 | 25.21 | 24.87 | 24.87 | 24.83 | -1.59% | 2,266 |
| May 8, 2026 | 25.45 | 25.46 | 25.27 | 25.27 | 25.23 | -0.58% | 1,905 |
| May 7, 2026 | 25.39 | 25.42 | 25.35 | 25.42 | 25.38 | -0.46% | 738 |
| May 6, 2026 | 25.50 | 25.54 | 25.44 | 25.54 | 25.50 | 1.12% | 1,699 |
| May 5, 2026 | 25.25 | 25.38 | 25.24 | 25.25 | 25.22 | 0.26% | 1,937 |
| May 4, 2026 | 25.43 | 25.43 | 25.18 | 25.19 | 25.15 | -1.58% | 1,572 |
| May 1, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.56 | -0.53% | 1,080 |
| Apr 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.69 | 1.77% | 645 |
| Apr 29, 2026 | 25.26 | 25.28 | 25.20 | 25.28 | 25.24 | -0.62% | 721 |
| Apr 28, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | 25.40 | 0.05% | 845 |
| Apr 27, 2026 | 25.62 | 25.62 | 25.43 | 25.43 | 25.39 | -0.92% | 821 |
| Apr 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.62 | -0.29% | 345 |
| Apr 23, 2026 | 25.74 | 25.75 | 25.74 | 25.74 | 25.70 | 0.62% | 802 |
| Apr 22, 2026 | 25.63 | 25.63 | 25.56 | 25.58 | 25.54 | -0.53% | 537 |
| Apr 21, 2026 | 25.96 | 25.96 | 25.74 | 25.74 | 25.67 | -0.85% | 3,600 |
| Apr 20, 2026 | 25.98 | 26.03 | 25.94 | 25.96 | 25.90 | -0.34% | 2,500 |
| Apr 17, 2026 | 25.79 | 26.05 | 25.79 | 26.05 | 25.98 | 0.82% | 1,554 |
| Apr 16, 2026 | 25.85 | 25.85 | 25.83 | 25.84 | 25.77 | 0.18% | 1,628 |
| Apr 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | 0.14% | 993 |
| Apr 14, 2026 | 25.65 | 25.76 | 25.65 | 25.76 | 25.69 | 0.67% | 995 |
| Apr 13, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.52 | -0.27% | 621 |
| Apr 10, 2026 | 25.69 | 25.69 | 25.59 | 25.65 | 25.59 | -1.09% | 1,082 |
| Apr 9, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.87 | 0.90% | 246 |
| Apr 8, 2026 | 25.61 | 25.70 | 25.61 | 25.70 | 25.64 | 2.45% | 703 |
| Apr 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | -1.49% | 79 |
| Apr 6, 2026 | 25.36 | 25.47 | 25.36 | 25.47 | 25.40 | 0.72% | 736 |
| Apr 2, 2026 | 25.07 | 25.28 | 25.07 | 25.28 | 25.22 | 0.23% | 2,044 |
| Apr 1, 2026 | 25.17 | 25.25 | 25.17 | 25.23 | 25.17 | 0.04% | 783 |
| Mar 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.16 | 1.11% | 461 |
| Mar 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | 0.23% | 718 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.82 | -0.36% | 694 |
| Mar 26, 2026 | 25.07 | 25.20 | 24.97 | 24.97 | 24.91 | -0.58% | 540 |
| Mar 25, 2026 | 25.14 | 25.14 | 25.03 | 25.12 | 25.06 | 0.61% | 1,399 |
| Mar 24, 2026 | 25.10 | 25.19 | 25.01 | 25.01 | 24.91 | -0.28% | 838 |
| Mar 23, 2026 | 25.14 | 25.15 | 25.08 | 25.08 | 24.97 | 1.02% | 1,863 |