Skip to main content
logo
Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
27.94
-0.53 (-1.86%)
Jun 3, 2026, 10:44 AM EDT - Market open

TSSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202628.1828.4928.1628.4728.47-0.42%5,246
Jun 1, 202628.0828.5928.0828.5928.592.32%7,614
May 29, 202627.5027.9427.4927.9427.942.91%4,048
May 28, 202626.7527.1726.7527.1527.153.15%5,134
May 27, 202626.4826.4826.3226.3226.32-2.33%2,611
May 26, 202626.8627.0526.7426.9526.950.58%10,132
May 22, 202626.4126.7926.4126.7926.791.84%5,546
May 21, 202626.2526.3126.1726.3126.310.11%8,308
May 20, 202625.7826.2925.7826.2826.281.39%4,806
May 19, 202626.0026.1025.9225.9225.92-0.61%6,408
May 18, 202625.6226.0825.6226.0826.082.27%8,708
May 15, 202625.5425.6525.5025.5025.50-0.73%5,455
May 14, 202625.3425.7225.3425.6925.691.38%6,112
May 13, 202624.9425.3424.8625.3425.340.58%3,285
May 12, 202625.0825.1924.9625.1925.190.22%2,722
May 11, 202624.9325.1424.9325.1425.140.63%4,449
May 8, 202624.8524.9824.6324.9824.980.24%6,516
May 7, 202624.8025.0124.7824.9224.922.13%6,735
May 6, 202624.1924.4124.1924.4024.400.58%5,768
May 5, 202624.5424.5424.2424.2624.26-0.73%3,146
May 4, 202624.4924.6324.4424.4424.440.90%2,720
May 1, 202624.2924.3024.0924.2224.220.54%9,581
Apr 30, 202623.9224.1023.7624.0924.090.59%3,733
Apr 29, 202623.9123.9523.8323.9523.95-0.28%3,281
Apr 28, 202624.0924.0923.8724.0224.02-0.02%1,579
Apr 27, 202623.8724.1723.8724.0224.020.38%6,280
Apr 24, 202624.0424.0423.7323.9323.93-0.83%5,620
Apr 23, 202624.1824.3123.9224.1324.13-2.38%2,696
Apr 22, 202624.9124.9224.5924.7224.72-0.12%4,228
Apr 21, 202625.1525.1524.7524.7524.75-0.72%5,728
Apr 20, 202624.9125.0624.8624.9324.930.04%10,893
Apr 17, 202625.1125.2624.9124.9224.920.08%9,478
Apr 16, 202624.9224.9724.8224.9024.900.28%3,348
Apr 15, 202624.6924.8324.6824.8324.831.30%4,743
Apr 14, 202624.6824.6824.4024.5124.51-0.15%3,429
Apr 13, 202623.9624.5523.9624.5524.552.83%1,557
Apr 10, 202624.6224.6223.8523.8723.87-3.03%3,757
Apr 9, 202625.1125.1124.6124.6224.62-3.09%2,137
Apr 8, 202625.6625.6625.3025.4025.400.79%4,756
Apr 7, 202625.0725.2024.9225.2025.200.08%3,283
Apr 6, 202625.0225.1825.0225.1825.180.60%2,632
Apr 2, 202624.5425.0324.5425.0325.031.25%2,647
Apr 1, 202624.6324.8124.6324.7224.721.19%4,162
Mar 31, 202624.0724.4624.0724.4324.432.99%1,684
Mar 30, 202624.1324.1923.6723.7223.72-1.68%4,174
Mar 27, 202624.4824.4824.1324.1324.12-2.87%7,436
Mar 26, 202625.0025.2724.8424.8424.84-1.41%3,292
Mar 25, 202625.3025.3725.1725.1925.190.89%4,755
Mar 24, 202625.2825.2824.9824.9824.97-2.03%4,509
Mar 23, 202625.5725.8725.5025.5025.490.59%25,681