Truth Social American Security & Defense ETF (TSSD)
NYSEARCA: TSSD · Real-Time Price · USD
26.23
+0.21 (0.79%)
Jun 25, 2026, 11:02 AM EDT - Market open
TSSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 26.34 | 26.34 | 26.02 | 26.02 | 26.02 | -1.19% | 2,174 |
| Jun 23, 2026 | 26.28 | 26.48 | 26.28 | 26.34 | 26.33 | 1.19% | 2,224 |
| Jun 22, 2026 | 26.29 | 26.29 | 26.03 | 26.03 | 26.02 | -2.48% | 2,813 |
| Jun 18, 2026 | 26.38 | 26.69 | 26.38 | 26.69 | 26.68 | -1.10% | 3,482 |
| Jun 17, 2026 | 27.08 | 27.31 | 26.99 | 26.99 | 26.98 | -0.48% | 3,743 |
| Jun 16, 2026 | 27.09 | 27.16 | 27.08 | 27.12 | 27.11 | -0.44% | 3,226 |
| Jun 15, 2026 | 27.30 | 27.30 | 27.14 | 27.24 | 27.23 | 0.43% | 2,878 |
| Jun 12, 2026 | 27.29 | 27.29 | 27.06 | 27.12 | 27.12 | -0.54% | 2,546 |
| Jun 11, 2026 | 26.83 | 27.30 | 26.83 | 27.27 | 27.26 | 3.61% | 2,111 |
| Jun 10, 2026 | 26.56 | 26.65 | 26.32 | 26.32 | 26.31 | -1.35% | 2,377 |
| Jun 9, 2026 | 26.72 | 26.72 | 26.06 | 26.68 | 26.67 | -0.82% | 4,389 |
| Jun 8, 2026 | 27.22 | 27.28 | 26.90 | 26.90 | 26.89 | -1.03% | 3,157 |
| Jun 5, 2026 | 27.80 | 27.80 | 27.16 | 27.18 | 27.17 | -3.03% | 1,482 |
| Jun 4, 2026 | 27.49 | 28.05 | 27.49 | 28.03 | 28.02 | 1.05% | 3,798 |
| Jun 3, 2026 | 28.12 | 28.12 | 27.74 | 27.74 | 27.73 | -2.56% | 5,002 |
| Jun 2, 2026 | 28.18 | 28.49 | 28.16 | 28.47 | 28.46 | -0.42% | 5,799 |
| Jun 1, 2026 | 28.08 | 28.59 | 28.08 | 28.59 | 28.58 | 2.32% | 7,614 |
| May 29, 2026 | 27.50 | 27.94 | 27.49 | 27.94 | 27.93 | 2.91% | 4,059 |
| May 28, 2026 | 26.75 | 27.17 | 26.75 | 27.15 | 27.14 | 3.15% | 5,134 |
| May 27, 2026 | 26.48 | 26.48 | 26.32 | 26.32 | 26.31 | -2.33% | 2,743 |
| May 26, 2026 | 26.86 | 27.05 | 26.74 | 26.95 | 26.94 | 0.58% | 10,659 |
| May 22, 2026 | 26.41 | 26.79 | 26.41 | 26.79 | 26.79 | 1.84% | 5,546 |
| May 21, 2026 | 26.25 | 26.31 | 26.17 | 26.31 | 26.30 | 0.11% | 8,483 |
| May 20, 2026 | 25.78 | 26.29 | 25.78 | 26.28 | 26.27 | 1.39% | 4,806 |
| May 19, 2026 | 26.00 | 26.10 | 25.92 | 25.92 | 25.91 | -0.61% | 6,408 |
| May 18, 2026 | 25.62 | 26.08 | 25.62 | 26.08 | 26.07 | 2.27% | 8,726 |
| May 15, 2026 | 25.54 | 25.65 | 25.50 | 25.50 | 25.49 | -0.73% | 5,455 |
| May 14, 2026 | 25.34 | 25.72 | 25.34 | 25.69 | 25.68 | 1.38% | 6,112 |
| May 13, 2026 | 24.94 | 25.34 | 24.86 | 25.34 | 25.33 | 0.58% | 3,285 |
| May 12, 2026 | 25.08 | 25.19 | 24.96 | 25.19 | 25.19 | 0.22% | 2,722 |
| May 11, 2026 | 24.93 | 25.14 | 24.93 | 25.14 | 25.13 | 0.63% | 4,449 |
| May 8, 2026 | 24.85 | 24.98 | 24.63 | 24.98 | 24.97 | 0.24% | 6,516 |
| May 7, 2026 | 24.80 | 25.01 | 24.78 | 24.92 | 24.91 | 2.13% | 6,735 |
| May 6, 2026 | 24.19 | 24.41 | 24.19 | 24.40 | 24.39 | 0.58% | 5,768 |
| May 5, 2026 | 24.54 | 24.54 | 24.24 | 24.26 | 24.25 | -0.73% | 3,146 |
| May 4, 2026 | 24.49 | 24.63 | 24.44 | 24.44 | 24.43 | 0.90% | 2,720 |
| May 1, 2026 | 24.29 | 24.30 | 24.09 | 24.22 | 24.21 | 0.54% | 9,581 |
| Apr 30, 2026 | 23.92 | 24.10 | 23.76 | 24.09 | 24.08 | 0.59% | 3,733 |
| Apr 29, 2026 | 23.91 | 23.95 | 23.83 | 23.95 | 23.94 | -0.28% | 3,281 |
| Apr 28, 2026 | 24.09 | 24.09 | 23.87 | 24.02 | 24.01 | -0.02% | 1,579 |
| Apr 27, 2026 | 23.87 | 24.17 | 23.87 | 24.02 | 24.01 | 0.38% | 6,280 |
| Apr 24, 2026 | 24.04 | 24.04 | 23.73 | 23.93 | 23.92 | -0.83% | 5,620 |
| Apr 23, 2026 | 24.18 | 24.31 | 23.92 | 24.13 | 24.12 | -2.38% | 2,696 |
| Apr 22, 2026 | 24.91 | 24.92 | 24.59 | 24.72 | 24.71 | -0.12% | 4,228 |
| Apr 21, 2026 | 25.15 | 25.15 | 24.75 | 24.75 | 24.74 | -0.72% | 5,728 |
| Apr 20, 2026 | 24.91 | 25.06 | 24.86 | 24.93 | 24.92 | 0.04% | 10,893 |
| Apr 17, 2026 | 25.11 | 25.26 | 24.91 | 24.92 | 24.91 | 0.08% | 9,478 |
| Apr 16, 2026 | 24.92 | 24.97 | 24.82 | 24.90 | 24.89 | 0.28% | 3,348 |
| Apr 15, 2026 | 24.69 | 24.83 | 24.68 | 24.83 | 24.82 | 1.30% | 4,743 |
| Apr 14, 2026 | 24.68 | 24.68 | 24.40 | 24.51 | 24.50 | -0.15% | 3,429 |