Truth Social American Icons ETF Amrn Icons ETF (TSIC)
NYSEARCA: TSIC · Real-Time Price · USD
24.10
-0.22 (-0.91%)
Sep 18, 2026, 4:00 PM EDT - Market closed
TSIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.10 | -0.91% | 477 |
| Sep 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.03% | 207 |
| Sep 16, 2026 | 24.47 | 24.47 | 24.33 | 24.33 | 24.33 | -0.55% | 192 |
| Sep 15, 2026 | 24.54 | 24.56 | 24.46 | 24.46 | 24.46 | -1.47% | 4,763 |
| Sep 14, 2026 | 24.77 | 24.83 | 24.77 | 24.83 | 24.83 | 1.34% | 338 |
| Sep 11, 2026 | 24.56 | 24.56 | 24.42 | 24.50 | 24.50 | 0.53% | 786 |
| Sep 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.04% | 209 |
| Sep 9, 2026 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | -1.33% | 295 |
| Sep 8, 2026 | 24.75 | 24.75 | 24.69 | 24.71 | 24.71 | -1.32% | 406 |
| Sep 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.80% | 20 |
| Sep 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.05% | 172 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.55% | 58 |
| Sep 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.52% | 163 |
| Aug 31, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.73% | 437 |
| Aug 28, 2026 | 25.35 | 25.43 | 25.35 | 25.43 | 25.43 | 0.72% | 286 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.63% | 51 |
| Aug 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.58% | 85 |
| Aug 25, 2026 | 25.79 | 25.85 | 25.79 | 25.85 | 25.82 | -0.38% | 463 |
| Aug 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.92 | 1.14% | 58 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | 0.65% | 125 |
| Aug 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.46 | -1.17% | 70 |
| Aug 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 1.20% | 191 |
| Aug 18, 2026 | 25.60 | 25.60 | 25.48 | 25.48 | 25.45 | 0.80% | 265 |
| Aug 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | -1.49% | 753 |
| Aug 14, 2026 | 25.68 | 25.70 | 25.66 | 25.66 | 25.63 | 0.11% | 717 |
| Aug 13, 2026 | 25.67 | 25.67 | 25.56 | 25.64 | 25.61 | 0.64% | 340 |
| Aug 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.45 | -0.34% | 66 |
| Aug 11, 2026 | 25.65 | 25.65 | 25.52 | 25.56 | 25.53 | - | 568 |
| Aug 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.53 | -0.23% | 231 |
| Aug 7, 2026 | 25.54 | 25.62 | 25.54 | 25.62 | 25.59 | 0.63% | 1,868 |
| Aug 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | -0.40% | 204 |
| Aug 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.53 | 0.39% | 79 |
| Aug 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | 0.47% | 226 |
| Aug 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.32 | 0.21% | 165 |
| Jul 31, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.26 | -0.50% | 345 |
| Jul 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.39 | -1.55% | 51 |
| Jul 29, 2026 | 25.87 | 25.87 | 25.82 | 25.82 | 25.79 | 0.08% | 221 |
| Jul 28, 2026 | 25.98 | 25.98 | 25.80 | 25.80 | 25.77 | 2.20% | 270 |
| Jul 27, 2026 | 25.06 | 25.24 | 25.06 | 25.24 | 25.22 | 1.75% | 778 |
| Jul 24, 2026 | 24.67 | 24.81 | 24.67 | 24.81 | 24.78 | 1.27% | 457 |
| Jul 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.47 | -1.34% | 135 |
| Jul 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.81 | - | 150 |
| Jul 21, 2026 | 24.83 | 24.84 | 24.79 | 24.84 | 24.80 | -0.39% | 343 |
| Jul 20, 2026 | 25.01 | 25.01 | 24.87 | 24.93 | 24.90 | -0.64% | 991 |
| Jul 17, 2026 | 25.39 | 25.39 | 25.09 | 25.09 | 25.06 | -1.64% | 183 |
| Jul 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | 2.11% | 110 |
| Jul 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.95 | 0.09% | 160 |
| Jul 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.93 | -0.91% | 226 |
| Jul 13, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.16 | -0.07% | 545 |
| Jul 10, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.18 | 0.49% | 664 |