Truth Social American Next Frontiers ETF (TSNF)
NYSEARCA: TSNF · Real-Time Price · USD
27.52
+0.21 (0.77%)
At close: Jan 22, 2026, 4:00 PM EST
27.40
-0.12 (-0.44%)
Pre-market: Jan 23, 2026, 5:29 AM EST
TSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.67 | 27.71 | 27.38 | 27.52 | 27.52 | 0.77% | 25,870 |
| Jan 21, 2026 | 27.37 | 27.60 | 26.72 | 27.31 | 27.31 | 0.81% | 37,666 |
| Jan 20, 2026 | 27.05 | 27.62 | 27.00 | 27.09 | 27.09 | -2.10% | 55,854 |
| Jan 16, 2026 | 27.63 | 27.95 | 27.55 | 27.67 | 27.67 | 0.99% | 54,461 |
| Jan 15, 2026 | 27.65 | 27.76 | 27.40 | 27.40 | 27.40 | 0.28% | 58,115 |
| Jan 14, 2026 | 27.10 | 27.32 | 26.91 | 27.32 | 27.32 | 0.16% | 54,866 |
| Jan 13, 2026 | 27.54 | 27.66 | 27.12 | 27.28 | 27.28 | -0.80% | 108,673 |
| Jan 12, 2026 | 27.14 | 27.50 | 26.95 | 27.50 | 27.50 | 1.29% | 175,941 |
| Jan 9, 2026 | 27.00 | 27.30 | 26.85 | 27.15 | 27.15 | 0.44% | 87,407 |
| Jan 8, 2026 | 27.00 | 27.03 | 26.62 | 27.03 | 27.03 | -0.41% | 191,328 |
| Jan 7, 2026 | 27.26 | 27.26 | 26.74 | 27.14 | 27.14 | - | 210,710 |
| Jan 6, 2026 | 26.76 | 27.15 | 26.48 | 27.14 | 27.14 | 3.43% | 143,278 |
| Jan 5, 2026 | 25.69 | 26.30 | 25.69 | 26.24 | 26.24 | 3.53% | 45,829 |
| Jan 2, 2026 | 25.24 | 25.39 | 24.86 | 25.35 | 25.35 | 2.83% | 9,151 |
| Dec 31, 2025 | 25.18 | 25.18 | 24.63 | 24.65 | 24.65 | -1.23% | 10,347 |