Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
24.12
-0.72 (-2.88%)
Mar 27, 2026, 4:00 PM EDT - Market closed
TSSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.48 | 24.48 | 24.13 | 24.13 | 24.12 | -2.87% | 7,411 |
| Mar 26, 2026 | 25.00 | 25.27 | 24.84 | 24.84 | 24.84 | -1.41% | 3,281 |
| Mar 25, 2026 | 25.30 | 25.37 | 25.17 | 25.19 | 25.19 | 0.84% | 4,755 |
| Mar 24, 2026 | 25.28 | 25.28 | 24.98 | 24.98 | 24.97 | -2.03% | 4,509 |
| Mar 23, 2026 | 25.57 | 25.87 | 25.50 | 25.50 | 25.49 | 0.59% | 25,681 |
| Mar 20, 2026 | 25.87 | 25.87 | 25.21 | 25.35 | 25.34 | -2.08% | 13,153 |
| Mar 19, 2026 | 25.80 | 26.02 | 25.67 | 25.89 | 25.88 | -0.31% | 7,701 |
| Mar 18, 2026 | 26.02 | 26.23 | 25.97 | 25.97 | 25.96 | - | 10,961 |
| Mar 17, 2026 | 25.89 | 26.07 | 25.88 | 25.97 | 25.96 | 0.62% | 6,211 |
| Mar 16, 2026 | 25.95 | 25.95 | 25.74 | 25.81 | 25.80 | 0.23% | 6,280 |
| Mar 13, 2026 | 26.03 | 26.13 | 25.74 | 25.75 | 25.74 | -0.43% | 5,504 |
| Mar 12, 2026 | 25.85 | 26.12 | 25.78 | 25.86 | 25.85 | -0.53% | 12,400 |
| Mar 11, 2026 | 25.92 | 26.14 | 25.92 | 26.00 | 25.99 | - | 33,988 |
| Mar 10, 2026 | 26.38 | 26.38 | 25.90 | 26.00 | 25.99 | -1.59% | 9,711 |
| Mar 9, 2026 | 26.27 | 26.45 | 26.02 | 26.42 | 26.41 | 0.46% | 11,801 |
| Mar 6, 2026 | 25.79 | 26.46 | 25.79 | 26.30 | 26.29 | 1.23% | 9,010 |
| Mar 5, 2026 | 26.00 | 26.27 | 25.67 | 25.98 | 25.97 | -0.61% | 7,767 |
| Mar 4, 2026 | 25.95 | 26.18 | 25.77 | 26.14 | 26.13 | 1.04% | 12,130 |
| Mar 3, 2026 | 25.57 | 25.95 | 25.26 | 25.87 | 25.86 | -0.23% | 11,309 |
| Mar 2, 2026 | 25.58 | 26.01 | 25.58 | 25.93 | 25.92 | 3.02% | 18,534 |
| Feb 27, 2026 | 24.86 | 25.17 | 24.86 | 25.17 | 25.16 | -0.04% | 3,797 |
| Feb 26, 2026 | 24.91 | 25.18 | 24.91 | 25.18 | 25.17 | 2.03% | 9,188 |
| Feb 25, 2026 | 24.73 | 24.73 | 24.54 | 24.68 | 24.67 | 0.57% | 5,129 |
| Feb 24, 2026 | 24.34 | 24.65 | 24.18 | 24.54 | 24.52 | 0.71% | 10,016 |
| Feb 23, 2026 | 24.71 | 24.72 | 24.33 | 24.37 | 24.35 | -2.58% | 4,633 |
| Feb 20, 2026 | 25.49 | 25.63 | 25.01 | 25.01 | 24.99 | -2.27% | 6,371 |
| Feb 19, 2026 | 25.23 | 25.59 | 25.23 | 25.59 | 25.57 | 1.25% | 6,730 |
| Feb 18, 2026 | 24.99 | 25.36 | 24.99 | 25.28 | 25.26 | 0.92% | 6,460 |
| Feb 17, 2026 | 24.90 | 25.06 | 24.90 | 25.05 | 25.03 | -0.81% | 3,786 |
| Feb 13, 2026 | 25.15 | 25.38 | 25.15 | 25.25 | 25.23 | 1.83% | 4,864 |
| Feb 12, 2026 | 25.13 | 25.20 | 24.64 | 24.80 | 24.78 | -0.54% | 5,952 |
| Feb 11, 2026 | 25.13 | 25.13 | 24.80 | 24.93 | 24.91 | -1.48% | 6,640 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.30 | 25.31 | 25.29 | -0.67% | 7,188 |
| Feb 9, 2026 | 25.04 | 25.53 | 25.04 | 25.48 | 25.46 | 1.74% | 7,477 |
| Feb 6, 2026 | 24.62 | 25.04 | 24.61 | 25.04 | 25.02 | 3.00% | 10,375 |
| Feb 5, 2026 | 24.72 | 24.99 | 24.23 | 24.31 | 24.29 | -2.41% | 19,060 |
| Feb 4, 2026 | 25.73 | 25.73 | 24.65 | 24.91 | 24.89 | -3.22% | 22,998 |
| Feb 3, 2026 | 25.96 | 25.96 | 25.41 | 25.74 | 25.72 | -0.04% | 14,183 |
| Feb 2, 2026 | 25.75 | 25.90 | 25.74 | 25.75 | 25.73 | 0.16% | 15,195 |
| Jan 30, 2026 | 25.88 | 26.13 | 25.71 | 25.71 | 25.69 | -1.38% | 15,619 |
| Jan 29, 2026 | 26.64 | 26.64 | 25.92 | 26.07 | 26.05 | -2.14% | 27,973 |
| Jan 28, 2026 | 27.07 | 27.07 | 26.62 | 26.64 | 26.62 | -1.26% | 22,930 |
| Jan 27, 2026 | 26.87 | 27.05 | 26.82 | 26.98 | 26.96 | 1.39% | 19,641 |
| Jan 26, 2026 | 26.62 | 26.69 | 26.57 | 26.61 | 26.59 | 0.15% | 26,427 |
| Jan 23, 2026 | 26.69 | 26.83 | 26.52 | 26.57 | 26.55 | -0.04% | 26,222 |
| Jan 22, 2026 | 26.66 | 26.66 | 26.43 | 26.58 | 26.56 | 0.68% | 22,868 |
| Jan 21, 2026 | 26.39 | 26.58 | 26.13 | 26.40 | 26.38 | 0.42% | 29,975 |
| Jan 20, 2026 | 26.59 | 26.79 | 26.29 | 26.29 | 26.27 | -2.38% | 98,411 |
| Jan 16, 2026 | 26.96 | 27.05 | 26.74 | 26.93 | 26.91 | 0.31% | 38,058 |
| Jan 15, 2026 | 26.88 | 26.98 | 26.70 | 26.85 | 26.83 | 0.33% | 43,005 |