Skip to main content
logo
Truth Social American Next Frontiers ETF (TSNF)
NYSEARCA: TSNF · Real-Time Price · USD
23.19
-0.73 (-3.04%)
Mar 27, 2026, 4:00 PM EDT - Market closed

TSNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.5023.5023.1323.1923.19-3.06%8,115
Mar 26, 202624.5524.5523.9223.9223.92-3.17%2,273
Mar 25, 202624.6624.9124.6124.7124.711.68%9,320
Mar 24, 202624.1624.4824.1524.3024.30-0.95%8,624
Mar 23, 202624.5424.6524.5324.5324.532.25%3,375
Mar 20, 202624.4024.4723.9423.9923.99-1.80%5,359
Mar 19, 202623.7924.4623.7524.4324.430.76%7,005
Mar 18, 202624.3824.5524.2424.2424.24-1.61%3,898
Mar 17, 202624.5024.6424.5024.6424.641.36%3,773
Mar 16, 202624.3224.4724.1624.3124.311.79%5,607
Mar 13, 202624.3624.3623.8823.8823.88-0.12%2,995
Mar 12, 202624.3224.3223.9123.9123.91-2.96%12,542
Mar 11, 202624.7424.8024.4624.6424.640.90%8,670
Mar 10, 202624.5924.8024.4224.4224.42-0.73%15,963
Mar 9, 202623.7524.6023.7224.6024.602.07%7,989
Mar 6, 202624.3024.6824.1024.1024.10-2.63%22,576
Mar 5, 202624.8824.8824.4624.7524.75-1.36%12,839
Mar 4, 202624.9925.1824.8725.0925.091.66%6,111
Mar 3, 202624.4524.9724.1724.6824.68-2.30%8,860
Mar 2, 202624.8325.2624.8325.2625.261.36%6,652
Feb 27, 202624.9124.9524.6724.9224.92-1.74%5,489
Feb 26, 202625.3125.3624.9225.3625.360.06%10,561
Feb 25, 202625.4225.4225.2625.3425.340.79%16,589
Feb 24, 202624.6625.2124.6625.1525.141.95%5,727
Feb 23, 202624.7524.8024.5024.6624.66-1.27%9,850
Feb 20, 202625.1525.3624.9024.9824.98-1.24%9,082
Feb 19, 202624.9525.3024.9225.3025.300.38%9,585
Feb 18, 202625.0025.3625.0025.2025.201.29%4,160
Feb 17, 202624.8225.0424.4524.8824.88-0.59%5,931
Feb 13, 202625.0025.1824.9925.0325.031.53%6,047
Feb 12, 202625.3525.3524.4224.6524.65-1.95%18,932
Feb 11, 202625.6225.6224.8925.1425.14-1.20%9,111
Feb 10, 202625.7625.7625.4525.4525.45-0.80%13,187
Feb 9, 202625.0125.7425.0125.6525.652.36%8,527
Feb 6, 202624.3825.0624.2925.0625.066.13%9,780
Feb 5, 202624.1024.4223.5623.6123.61-3.86%28,322
Feb 4, 202625.4825.4824.0524.5624.56-3.35%29,446
Feb 3, 202625.9025.9024.8425.4125.41-1.01%25,422
Feb 2, 202625.7325.9825.6425.6725.67-0.62%23,906
Jan 30, 202626.6226.7425.7525.8325.83-3.33%32,415
Jan 29, 202627.3527.3526.4726.7226.72-2.87%35,552
Jan 28, 202627.5727.6027.3827.5127.510.84%43,456
Jan 27, 202627.0327.4426.9727.2827.281.68%21,977
Jan 26, 202627.1827.3026.8326.8326.83-0.81%30,683
Jan 23, 202627.2327.4627.0527.0527.05-1.71%18,115
Jan 22, 202627.6727.7127.3827.5227.520.77%25,870
Jan 21, 202627.3727.6026.7227.3127.310.81%37,666
Jan 20, 202627.0527.6227.0027.0927.09-2.10%55,854
Jan 16, 202627.6327.9527.5527.6727.670.99%54,461
Jan 15, 202627.6527.7627.4027.4027.400.28%58,115