Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
25.03
+0.05 (0.20%)
May 11, 2026, 12:04 PM EDT - Market open
TSSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.85 | 24.98 | 24.63 | 24.98 | 24.98 | 0.24% | 6,516 |
| May 7, 2026 | 24.80 | 25.01 | 24.78 | 24.92 | 24.92 | 2.13% | 6,735 |
| May 6, 2026 | 24.19 | 24.41 | 24.19 | 24.40 | 24.40 | 0.58% | 5,768 |
| May 5, 2026 | 24.54 | 24.54 | 24.24 | 24.26 | 24.26 | -0.73% | 3,146 |
| May 4, 2026 | 24.49 | 24.63 | 24.44 | 24.44 | 24.44 | 0.90% | 2,690 |
| May 1, 2026 | 24.29 | 24.30 | 24.09 | 24.22 | 24.22 | 0.54% | 9,581 |
| Apr 30, 2026 | 23.92 | 24.10 | 23.76 | 24.09 | 24.09 | 0.59% | 3,716 |
| Apr 29, 2026 | 23.91 | 23.95 | 23.83 | 23.95 | 23.95 | -0.28% | 3,281 |
| Apr 28, 2026 | 24.09 | 24.09 | 23.87 | 24.02 | 24.02 | -0.02% | 1,579 |
| Apr 27, 2026 | 23.87 | 24.17 | 23.87 | 24.02 | 24.02 | 0.38% | 6,280 |
| Apr 24, 2026 | 24.04 | 24.04 | 23.73 | 23.93 | 23.93 | -0.83% | 5,620 |
| Apr 23, 2026 | 24.18 | 24.31 | 23.92 | 24.13 | 24.13 | -2.39% | 2,624 |
| Apr 22, 2026 | 24.91 | 24.92 | 24.59 | 24.72 | 24.72 | -0.12% | 3,961 |
| Apr 21, 2026 | 25.15 | 25.15 | 24.75 | 24.75 | 24.75 | -0.72% | 5,639 |
| Apr 20, 2026 | 24.91 | 25.06 | 24.86 | 24.93 | 24.93 | 0.04% | 10,859 |
| Apr 17, 2026 | 25.11 | 25.26 | 24.91 | 24.92 | 24.92 | 0.08% | 9,478 |
| Apr 16, 2026 | 24.92 | 24.97 | 24.82 | 24.90 | 24.90 | 0.28% | 3,337 |
| Apr 15, 2026 | 24.69 | 24.83 | 24.68 | 24.83 | 24.83 | 1.31% | 4,741 |
| Apr 14, 2026 | 24.68 | 24.68 | 24.40 | 24.51 | 24.51 | -0.15% | 3,261 |
| Apr 13, 2026 | 23.96 | 24.55 | 23.96 | 24.55 | 24.55 | 2.83% | 1,535 |
| Apr 10, 2026 | 24.62 | 24.62 | 23.85 | 23.87 | 23.87 | -3.03% | 3,739 |
| Apr 9, 2026 | 25.11 | 25.11 | 24.61 | 24.62 | 24.62 | -3.09% | 2,028 |
| Apr 8, 2026 | 25.66 | 25.66 | 25.30 | 25.40 | 25.40 | 0.79% | 4,726 |
| Apr 7, 2026 | 25.07 | 25.20 | 24.92 | 25.20 | 25.20 | 0.08% | 3,083 |
| Apr 6, 2026 | 25.02 | 25.18 | 25.02 | 25.18 | 25.18 | 0.60% | 2,632 |
| Apr 2, 2026 | 24.54 | 25.03 | 24.54 | 25.03 | 25.03 | 1.25% | 2,620 |
| Apr 1, 2026 | 24.63 | 24.81 | 24.63 | 24.72 | 24.72 | 1.19% | 4,123 |
| Mar 31, 2026 | 24.07 | 24.46 | 24.07 | 24.43 | 24.43 | 2.99% | 1,684 |
| Mar 30, 2026 | 24.13 | 24.19 | 23.67 | 23.72 | 23.72 | -1.68% | 4,174 |
| 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 |