Truth Social American Next Frontiers ETF (TSNF)
NYSEARCA: TSNF · Real-Time Price · USD
28.21
+0.60 (2.17%)
Apr 17, 2026, 4:00 PM EDT - Market closed
TSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.03 | 28.39 | 28.00 | 28.21 | 28.21 | 2.15% | 27,560 |
| Apr 16, 2026 | 27.34 | 27.62 | 27.13 | 27.62 | 27.61 | 1.79% | 11,185 |
| Apr 15, 2026 | 26.83 | 27.13 | 26.75 | 27.13 | 27.13 | 1.42% | 14,176 |
| Apr 14, 2026 | 26.71 | 26.75 | 26.52 | 26.75 | 26.75 | 1.83% | 9,811 |
| Apr 13, 2026 | 25.57 | 26.27 | 25.57 | 26.27 | 26.27 | 2.74% | 8,920 |
| Apr 10, 2026 | 25.62 | 25.73 | 25.57 | 25.57 | 25.57 | 0.51% | 5,415 |
| Apr 9, 2026 | 25.53 | 25.61 | 25.33 | 25.44 | 25.44 | -0.74% | 3,406 |
| Apr 8, 2026 | 25.90 | 25.91 | 25.48 | 25.63 | 25.63 | 3.81% | 21,289 |
| Apr 7, 2026 | 24.38 | 24.69 | 24.35 | 24.69 | 24.69 | -0.03% | 3,084 |
| Apr 6, 2026 | 24.65 | 24.81 | 24.61 | 24.70 | 24.70 | 0.44% | 3,146 |
| Apr 2, 2026 | 23.55 | 24.59 | 23.55 | 24.59 | 24.59 | 2.27% | 2,351 |
| Apr 1, 2026 | 24.30 | 24.30 | 24.04 | 24.04 | 24.04 | 1.41% | 3,334 |
| Mar 31, 2026 | 23.00 | 23.71 | 22.86 | 23.71 | 23.71 | 5.26% | 11,706 |
| Mar 30, 2026 | 22.97 | 22.97 | 22.34 | 22.53 | 22.52 | -2.88% | 3,912 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.13 | 23.19 | 23.19 | -3.06% | 8,115 |
| Mar 26, 2026 | 24.55 | 24.55 | 23.92 | 23.92 | 23.92 | -3.17% | 2,273 |
| Mar 25, 2026 | 24.66 | 24.91 | 24.61 | 24.71 | 24.71 | 1.68% | 9,320 |
| Mar 24, 2026 | 24.16 | 24.48 | 24.15 | 24.30 | 24.30 | -0.95% | 8,624 |
| Mar 23, 2026 | 24.54 | 24.65 | 24.53 | 24.53 | 24.53 | 2.25% | 3,375 |
| Mar 20, 2026 | 24.40 | 24.47 | 23.94 | 23.99 | 23.99 | -1.80% | 5,359 |
| Mar 19, 2026 | 23.79 | 24.46 | 23.75 | 24.43 | 24.43 | 0.76% | 7,005 |
| Mar 18, 2026 | 24.38 | 24.55 | 24.24 | 24.24 | 24.24 | -1.61% | 3,898 |
| Mar 17, 2026 | 24.50 | 24.64 | 24.50 | 24.64 | 24.64 | 1.36% | 3,773 |
| Mar 16, 2026 | 24.32 | 24.47 | 24.16 | 24.31 | 24.31 | 1.79% | 5,607 |
| Mar 13, 2026 | 24.36 | 24.36 | 23.88 | 23.88 | 23.88 | -0.12% | 2,995 |
| Mar 12, 2026 | 24.32 | 24.32 | 23.91 | 23.91 | 23.91 | -2.96% | 12,542 |
| Mar 11, 2026 | 24.74 | 24.80 | 24.46 | 24.64 | 24.64 | 0.90% | 8,670 |
| Mar 10, 2026 | 24.59 | 24.80 | 24.42 | 24.42 | 24.42 | -0.73% | 15,963 |
| Mar 9, 2026 | 23.75 | 24.60 | 23.72 | 24.60 | 24.60 | 2.07% | 7,989 |
| Mar 6, 2026 | 24.30 | 24.68 | 24.10 | 24.10 | 24.10 | -2.63% | 22,576 |
| Mar 5, 2026 | 24.88 | 24.88 | 24.46 | 24.75 | 24.75 | -1.36% | 12,839 |
| Mar 4, 2026 | 24.99 | 25.18 | 24.87 | 25.09 | 25.09 | 1.66% | 6,111 |
| Mar 3, 2026 | 24.45 | 24.97 | 24.17 | 24.68 | 24.68 | -2.30% | 8,860 |
| Mar 2, 2026 | 24.83 | 25.26 | 24.83 | 25.26 | 25.26 | 1.36% | 6,652 |
| Feb 27, 2026 | 24.91 | 24.95 | 24.67 | 24.92 | 24.92 | -1.74% | 5,489 |
| Feb 26, 2026 | 25.31 | 25.36 | 24.92 | 25.36 | 25.36 | 0.06% | 10,561 |
| Feb 25, 2026 | 25.42 | 25.42 | 25.26 | 25.34 | 25.34 | 0.79% | 16,589 |
| Feb 24, 2026 | 24.66 | 25.21 | 24.66 | 25.15 | 25.14 | 1.95% | 5,727 |
| Feb 23, 2026 | 24.75 | 24.80 | 24.50 | 24.66 | 24.66 | -1.27% | 9,850 |
| Feb 20, 2026 | 25.15 | 25.36 | 24.90 | 24.98 | 24.98 | -1.24% | 9,082 |
| Feb 19, 2026 | 24.95 | 25.30 | 24.92 | 25.30 | 25.30 | 0.38% | 9,585 |
| Feb 18, 2026 | 25.00 | 25.36 | 25.00 | 25.20 | 25.20 | 1.29% | 4,160 |
| Feb 17, 2026 | 24.82 | 25.04 | 24.45 | 24.88 | 24.88 | -0.59% | 5,931 |
| Feb 13, 2026 | 25.00 | 25.18 | 24.99 | 25.03 | 25.03 | 1.53% | 6,047 |
| Feb 12, 2026 | 25.35 | 25.35 | 24.42 | 24.65 | 24.65 | -1.95% | 18,932 |
| Feb 11, 2026 | 25.62 | 25.62 | 24.89 | 25.14 | 25.14 | -1.20% | 9,111 |
| Feb 10, 2026 | 25.76 | 25.76 | 25.45 | 25.45 | 25.45 | -0.80% | 13,187 |
| Feb 9, 2026 | 25.01 | 25.74 | 25.01 | 25.65 | 25.65 | 2.36% | 8,527 |
| Feb 6, 2026 | 24.38 | 25.06 | 24.29 | 25.06 | 25.06 | 6.13% | 9,780 |
| Feb 5, 2026 | 24.10 | 24.42 | 23.56 | 23.61 | 23.61 | -3.86% | 28,322 |