TSES
Truth Social American Energy Security ETF
stockNYSEETF
At CloseOct 2, 2026 12:16:50 PM EDT
30.97USD+0.617%(+0.19)4,894
TSES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.01 | 31.03 | 30.90 | 31.00 | +0.564% | 5,281 | 0.000% |
| 2026-10-01 | 30.82 | 30.83 | 30.82 | 30.83 | +1.480% | 842 | +0.564% |
| 2026-09-30 | 30.46 | 30.50 | 30.38 | 30.38 | -0.363% | 1,397 | +2.052% |
| 2026-09-29 | 30.36 | 30.49 | 30.36 | 30.49 | +0.474% | 1,570 | +1.681% |
| 2026-09-28 | 30.59 | 30.59 | 30.35 | 30.35 | -0.845% | 1,174 | +2.164% |
| 2026-09-25 | 30.53 | 30.61 | 30.53 | 30.61 | -0.145% | 789 | +1.300% |
| 2026-09-24 | 30.74 | 30.74 | 30.65 | 30.65 | -0.022% | 4,643 | +1.153% |
| 2026-09-23 | 30.68 | 30.68 | 30.66 | 30.66 | -0.366% | 416 | +1.131% |
| 2026-09-22 | 30.74 | 30.77 | 30.74 | 30.77 | -0.517% | 442 | +0.761% |
| 2026-09-21 | 30.93 | 30.93 | 30.93 | 30.93 | -1.023% | 212 | +0.240% |
| 2026-09-18 | 31.25 | 31.25 | 31.25 | 31.25 | -0.196% | 356 | -0.785% |
| 2026-09-17 | 31.17 | 31.31 | 31.07 | 31.31 | +1.040% | 566 | -0.979% |
| 2026-09-16 | 30.99 | 30.99 | 30.99 | 30.99 | -0.847% | 144 | +0.051% |
| 2026-09-15 | 31.39 | 31.39 | 31.25 | 31.25 | +0.686% | 871 | -0.797% |
| 2026-09-14 | 31.47 | 31.48 | 31.04 | 31.04 | -2.253% | 1,495 | -0.116% |
| 2026-09-11 | 31.75 | 31.76 | 31.75 | 31.76 | +0.751% | 734 | -2.366% |
| 2026-09-10 | 31.52 | 31.52 | 31.52 | 31.52 | -1.051% | 207 | -1.633% |
| 2026-09-09 | 32.05 | 32.05 | 31.85 | 31.85 | -0.115% | 2,138 | -2.667% |
| 2026-09-08 | 31.90 | 31.90 | 31.89 | 31.89 | +1.367% | 702 | -2.779% |
| 2026-09-04 | 31.46 | 31.46 | 31.46 | 31.46 | +0.223% | 752 | -1.450% |
| 2026-09-03 | 31.41 | 31.54 | 31.39 | 31.39 | +0.200% | 795 | -1.230% |
| 2026-09-02 | 31.32 | 31.33 | 31.32 | 31.33 | +0.537% | 270 | -1.032% |
| 2026-09-01 | 30.96 | 31.16 | 30.96 | 31.16 | +0.814% | 497 | -0.501% |
| 2026-08-31 | 30.82 | 30.91 | 30.75 | 30.91 | +0.476% | 802 | +0.309% |
| 2026-08-28 | 30.73 | 30.76 | 30.73 | 30.76 | -0.954% | 488 | +0.786% |
| 2026-08-27 | 31.06 | 31.06 | 31.06 | 31.06 | -0.454% | 570 | -0.175% |
| 2026-08-26 | 31.15 | 31.20 | 31.15 | 31.20 | +0.710% | 472 | -0.628% |
| 2026-08-25 | 31.13 | 31.16 | 30.98 | 30.98 | -0.741% | 3,125 | +0.077% |
| 2026-08-24 | 31.15 | 31.21 | 31.15 | 31.21 | -0.678% | 1,109 | -0.664% |
| 2026-08-21 | 31.66 | 31.66 | 31.42 | 31.42 | -0.769% | 678 | -1.337% |
| 2026-08-20 | 31.96 | 31.96 | 31.67 | 31.67 | -0.360% | 732 | -2.096% |
| 2026-08-19 | 32.06 | 32.06 | 31.78 | 31.78 | -0.482% | 609 | -2.448% |
| 2026-08-18 | 32.15 | 32.15 | 31.94 | 31.94 | -0.665% | 1,476 | -2.918% |
| 2026-08-17 | 32.15 | 32.15 | 32.15 | 32.15 | +0.845% | 446 | -3.564% |
| 2026-08-14 | 31.90 | 31.90 | 31.88 | 31.88 | +0.948% | 614 | -2.749% |
| 2026-08-13 | 31.58 | 31.58 | 31.58 | 31.58 | +0.188% | 278 | -1.827% |
| 2026-08-12 | 31.40 | 31.52 | 31.40 | 31.52 | +0.899% | 627 | -1.642% |
| 2026-08-11 | 30.87 | 31.24 | 30.87 | 31.24 | +1.472% | 1,004 | -0.758% |
| 2026-08-10 | 30.68 | 30.79 | 30.67 | 30.79 | +1.510% | 910 | +0.703% |
| 2026-08-07 | 30.16 | 30.51 | 30.16 | 30.33 | -0.161% | 2,309 | +2.223% |
| 2026-08-06 | 30.43 | 30.43 | 30.38 | 30.38 | +0.056% | 308 | +2.058% |
| 2026-08-05 | 30.40 | 30.45 | 30.36 | 30.36 | -1.243% | 558 | +2.116% |
| 2026-08-04 | 30.60 | 30.75 | 30.48 | 30.74 | -0.043% | 4,585 | +0.846% |
| 2026-08-03 | 30.48 | 30.82 | 30.48 | 30.76 | +0.063% | 1,016 | +0.803% |
| 2026-07-31 | 30.53 | 30.74 | 30.53 | 30.74 | +0.726% | 734 | +0.866% |
| 2026-07-30 | 30.52 | 30.52 | 30.52 | 30.52 | +2.349% | 302 | +1.599% |
| 2026-07-29 | 30.19 | 30.20 | 29.82 | 29.82 | -0.563% | 1,609 | +3.985% |
| 2026-07-28 | 30.42 | 30.42 | 29.98 | 29.98 | -1.776% | 954 | +3.400% |
| 2026-07-27 | 30.46 | 30.55 | 30.46 | 30.53 | -1.686% | 1,024 | +1.564% |
| 2026-07-24 | 31.20 | 31.20 | 31.05 | 31.05 | -0.977% | 812 | -0.148% |
| 2026-07-23 | 31.32 | 31.60 | 31.32 | 31.36 | +0.649% | 2,008 | -1.124% |
| 2026-07-22 | 31.15 | 31.15 | 31.15 | 31.15 | +0.921% | 329 | -0.482% |
| 2026-07-21 | 30.73 | 30.87 | 30.73 | 30.87 | +0.904% | 848 | +0.434% |
| 2026-07-20 | 30.94 | 30.94 | 30.59 | 30.59 | +0.257% | 723 | +1.342% |
| 2026-07-17 | 30.32 | 30.52 | 30.32 | 30.52 | +0.608% | 531 | +1.602% |
| 2026-07-16 | 30.50 | 30.50 | 30.29 | 30.33 | -0.324% | 1,835 | +2.220% |
| 2026-07-15 | 30.43 | 30.43 | 30.43 | 30.43 | -1.053% | 368 | +1.889% |
| 2026-07-14 | 30.84 | 30.84 | 30.75 | 30.75 | +0.737% | 491 | +0.816% |
| 2026-07-13 | 30.44 | 30.53 | 30.44 | 30.53 | +0.950% | 432 | +1.559% |
| 2026-07-10 | 30.19 | 30.24 | 30.08 | 30.24 | +0.315% | 811 | +2.524% |
| 2026-07-09 | 30.43 | 30.43 | 30.15 | 30.15 | -0.458% | 1,595 | +2.847% |
| 2026-07-08 | 30.27 | 30.31 | 30.16 | 30.28 | +0.536% | 1,838 | +2.376% |
| 2026-07-07 | 29.85 | 30.12 | 29.85 | 30.12 | +0.326% | 756 | +2.925% |
| 2026-07-06 | 30.01 | 30.32 | 30.01 | 30.02 | +0.552% | 2,269 | +3.261% |
| 2026-07-02 | 29.84 | 30.10 | 29.84 | 29.86 | 0.000% | 1,677 | +3.831% |
| 2026-07-01 | 30.16 | 30.23 | 29.82 | 29.86 | -1.716% | 6,125 | +3.831% |
| 2026-06-30 | 30.36 | 30.51 | 30.36 | 30.38 | +0.042% | 1,113 | +2.049% |
| 2026-06-29 | 30.27 | 30.50 | 30.27 | 30.37 | +0.492% | 1,680 | +2.092% |
| 2026-06-26 | 30.32 | 30.32 | 30.22 | 30.22 | -1.306% | 1,988 | +2.594% |
| 2026-06-25 | 30.51 | 30.67 | 30.51 | 30.62 | +0.963% | 3,396 | +1.254% |
| 2026-06-24 | 30.26 | 30.33 | 30.13 | 30.33 | -0.564% | 2,991 | +2.229% |
| 2026-06-23 | 30.13 | 30.55 | 30.12 | 30.50 | -0.915% | 5,029 | +1.653% |
| 2026-06-22 | 30.48 | 30.78 | 30.48 | 30.78 | +1.709% | 3,316 | +0.723% |
| 2026-06-18 | 30.24 | 30.26 | 30.16 | 30.26 | +0.453% | 2,103 | +2.444% |
| 2026-06-17 | 30.26 | 30.36 | 30.13 | 30.13 | -0.408% | 1,998 | +2.909% |
| 2026-06-16 | 30.33 | 30.34 | 30.25 | 30.25 | +0.102% | 2,358 | +2.489% |
| 2026-06-15 | 30.09 | 30.40 | 30.03 | 30.22 | -0.611% | 3,785 | +2.594% |
| 2026-06-12 | 30.30 | 30.51 | 30.30 | 30.41 | +1.117% | 2,617 | +1.967% |
| 2026-06-11 | 30.34 | 30.36 | 30.07 | 30.07 | -0.014% | 2,642 | +3.106% |
| 2026-06-10 | 30.22 | 30.30 | 30.07 | 30.07 | -0.482% | 1,087 | +3.091% |
| 2026-06-09 | 30.16 | 30.22 | 30.16 | 30.22 | -0.651% | 909 | +2.594% |
| 2026-06-08 | 30.69 | 30.69 | 30.42 | 30.42 | -0.334% | 1,925 | +1.926% |
| 2026-06-05 | 30.82 | 30.82 | 30.50 | 30.52 | -1.487% | 1,942 | +1.586% |
| 2026-06-04 | 30.67 | 30.99 | 30.67 | 30.98 | +0.046% | 1,164 | +0.075% |
| 2026-06-03 | 30.89 | 31.22 | 30.89 | 30.97 | +0.479% | 3,959 | +0.121% |
| 2026-06-02 | 30.18 | 30.82 | 30.18 | 30.82 | +2.098% | 3,604 | +0.600% |
| 2026-06-01 | 30.25 | 30.39 | 30.19 | 30.19 | -0.532% | 4,960 | +2.711% |
| 2026-05-29 | 30.36 | 30.36 | 30.25 | 30.35 | -1.057% | 5,050 | +2.165% |
| 2026-05-28 | 30.76 | 30.85 | 30.67 | 30.67 | -0.548% | 2,666 | +1.085% |
| 2026-05-27 | 30.90 | 30.90 | 30.68 | 30.84 | -1.249% | 2,696 | +0.531% |
| 2026-05-26 | 31.46 | 31.67 | 31.23 | 31.23 | -0.669% | 4,745 | -0.724% |
| 2026-05-22 | 31.25 | 31.44 | 31.25 | 31.44 | +0.674% | 2,299 | -1.388% |
| 2026-05-21 | 31.29 | 31.29 | 31.14 | 31.23 | +0.289% | 12,865 | -0.724% |
| 2026-05-20 | 31.32 | 31.46 | 31.13 | 31.14 | -0.543% | 3,759 | -0.437% |
| 2026-05-19 | 31.07 | 31.33 | 30.92 | 31.31 | +0.449% | 3,209 | -0.978% |
| 2026-05-18 | 31.10 | 31.17 | 31.10 | 31.17 | -0.160% | 1,247 | -0.533% |
| 2026-05-15 | 31.18 | 31.22 | 31.15 | 31.22 | -0.319% | 1,349 | -0.692% |
| 2026-05-14 | 30.99 | 31.32 | 30.99 | 31.32 | +0.775% | 2,152 | -1.009% |
| 2026-05-13 | 30.82 | 31.08 | 30.82 | 31.08 | -0.131% | 1,939 | -0.242% |
| 2026-05-12 | 31.00 | 31.14 | 30.95 | 31.12 | -0.128% | 5,244 | -0.373% |
| 2026-05-11 | 30.82 | 31.21 | 30.82 | 31.16 | +2.399% | 4,827 | -0.501% |
| 2026-05-08 | 30.67 | 30.67 | 30.43 | 30.43 | -0.491% | 2,191 | +1.886% |
| 2026-05-07 | 31.03 | 31.03 | 30.09 | 30.58 | -2.630% | 6,466 | +1.386% |
| 2026-05-06 | 31.41 | 31.41 | 31.33 | 31.41 | -1.795% | 8,785 | -1.280% |
| 2026-05-05 | 31.98 | 32.12 | 31.98 | 31.98 | +0.440% | 3,065 | -3.052% |
| 2026-05-04 | 31.62 | 31.85 | 31.62 | 31.84 | +0.569% | 4,696 | -2.626% |
| 2026-05-01 | 31.85 | 31.85 | 31.66 | 31.66 | -0.783% | 2,082 | -2.072% |
| 2026-04-30 | 31.51 | 31.91 | 31.51 | 31.91 | +2.539% | 4,272 | -2.840% |
| 2026-04-29 | 31.01 | 31.12 | 31.01 | 31.12 | +0.973% | 1,622 | -0.373% |
| 2026-04-28 | 30.82 | 30.85 | 30.80 | 30.82 | +0.260% | 3,473 | +0.597% |
| 2026-04-27 | 30.83 | 30.89 | 30.70 | 30.74 | -0.061% | 2,827 | +0.858% |
| 2026-04-24 | 30.80 | 30.80 | 30.64 | 30.76 | -0.215% | 1,770 | +0.797% |
| 2026-04-23 | 30.53 | 30.85 | 30.53 | 30.83 | +1.699% | 3,419 | +0.580% |
| 2026-04-22 | 30.46 | 30.46 | 30.30 | 30.31 | +1.405% | 2,391 | +2.289% |
| 2026-04-21 | 29.98 | 29.98 | 29.82 | 29.89 | +0.067% | 5,227 | +3.727% |
| 2026-04-20 | 29.98 | 30.08 | 29.87 | 29.87 | -0.184% | 5,146 | +3.796% |
| 2026-04-17 | 29.69 | 29.94 | 29.50 | 29.93 | -1.074% | 18,442 | +3.605% |
| 2026-04-16 | 30.02 | 30.25 | 30.02 | 30.25 | +0.800% | 8,870 | +2.492% |
| 2026-04-15 | 30.12 | 30.12 | 30.01 | 30.01 | -0.754% | 6,462 | +3.312% |
| 2026-04-14 | 29.97 | 30.27 | 29.97 | 30.24 | -0.402% | 11,276 | +2.533% |
| 2026-04-13 | 30.31 | 30.36 | 30.22 | 30.36 | 0.000% | 3,441 | +2.121% |
| 2026-04-10 | 30.42 | 30.49 | 30.36 | 30.36 | -0.197% | 2,167 | +2.121% |
| 2026-04-09 | 30.43 | 30.85 | 30.42 | 30.42 | -0.393% | 2,243 | +1.919% |
| 2026-04-08 | 30.00 | 30.54 | 29.97 | 30.54 | -0.065% | 8,755 | +1.519% |
| 2026-04-07 | 30.56 | 30.56 | 30.56 | 30.56 | +0.559% | 1,448 | +1.453% |
| 2026-04-06 | 30.29 | 30.41 | 30.27 | 30.39 | +0.128% | 4,928 | +2.020% |
| 2026-04-02 | 30.50 | 30.54 | 30.28 | 30.35 | +0.364% | 2,683 | +2.150% |
| 2026-04-01 | 30.29 | 30.52 | 30.20 | 30.24 | -1.070% | 7,484 | +2.523% |
| 2026-03-31 | 30.60 | 30.72 | 30.32 | 30.57 | +0.085% | 3,554 | +1.426% |
| 2026-03-30 | 30.97 | 30.97 | 30.54 | 30.54 | -0.967% | 3,815 | +1.513% |
| 2026-03-27 | 30.80 | 31.06 | 30.80 | 30.84 | +1.015% | 4,656 | +0.531% |
| 2026-03-26 | 30.54 | 30.67 | 30.53 | 30.53 | -0.098% | 2,396 | +1.552% |
| 2026-03-25 | 30.78 | 30.78 | 30.56 | 30.56 | -0.223% | 5,122 | +1.453% |
| 2026-03-24 | 30.10 | 30.81 | 30.10 | 30.63 | +1.755% | 4,292 | +1.226% |
| 2026-03-23 | 29.74 | 30.28 | 29.74 | 30.10 | +1.176% | 5,060 | +3.003% |
| 2026-03-20 | 30.42 | 30.46 | 29.75 | 29.75 | -2.059% | 6,285 | +4.215% |
| 2026-03-19 | 30.05 | 30.48 | 30.02 | 30.38 | +0.882% | 7,486 | +2.069% |
| 2026-03-18 | 30.20 | 30.34 | 30.11 | 30.11 | -0.166% | 5,498 | +2.969% |
| 2026-03-17 | 30.16 | 30.29 | 30.10 | 30.16 | +0.533% | 9,572 | +2.798% |
| 2026-03-16 | 30.03 | 30.07 | 29.90 | 30.00 | +0.739% | 5,135 | +3.346% |
| 2026-03-13 | 29.91 | 29.93 | 29.76 | 29.78 | +0.202% | 3,867 | +4.110% |
| 2026-03-12 | 29.47 | 30.00 | 29.47 | 29.72 | +0.575% | 6,761 | +4.320% |
| 2026-03-11 | 29.26 | 29.58 | 29.26 | 29.55 | -0.101% | 14,459 | +4.920% |
| 2026-03-10 | 29.35 | 29.63 | 29.27 | 29.58 | +0.544% | 5,339 | +4.814% |
| 2026-03-09 | 29.24 | 29.47 | 29.18 | 29.42 | +0.204% | 8,775 | +5.384% |
| 2026-03-06 | 29.53 | 29.56 | 29.28 | 29.36 | -0.576% | 19,485 | +5.599% |
| 2026-03-05 | 29.62 | 29.69 | 29.29 | 29.53 | +0.272% | 6,078 | +4.991% |
| 2026-03-04 | 29.49 | 29.67 | 29.45 | 29.45 | -0.542% | 8,160 | +5.276% |
| 2026-03-03 | 29.82 | 29.82 | 29.25 | 29.61 | -1.495% | 13,473 | +4.706% |
| 2026-03-02 | 29.98 | 30.06 | 29.74 | 30.06 | +1.417% | 13,558 | +3.140% |
| 2026-02-27 | 29.46 | 29.64 | 29.39 | 29.64 | +0.782% | 3,346 | +4.602% |
| 2026-02-26 | 29.14 | 29.46 | 29.13 | 29.41 | -0.102% | 6,100 | +5.420% |
| 2026-02-25 | 29.46 | 29.46 | 29.14 | 29.44 | -0.203% | 8,887 | +5.312% |
| 2026-02-24 | 29.20 | 29.52 | 29.00 | 29.50 | +1.037% | 20,508 | +5.098% |
| 2026-02-23 | 29.17 | 29.41 | 29.08 | 29.20 | -0.078% | 9,633 | +6.188% |
| 2026-02-20 | 29.19 | 29.22 | 29.14 | 29.22 | -0.085% | 11,953 | +6.105% |
| 2026-02-19 | 29.11 | 29.30 | 29.11 | 29.25 | +0.706% | 11,185 | +6.014% |
| 2026-02-18 | 29.13 | 29.13 | 28.89 | 29.04 | +0.497% | 14,149 | +6.763% |
| 2026-02-17 | 29.09 | 29.25 | 28.83 | 28.90 | -0.405% | 10,836 | +7.293% |
| 2026-02-13 | 28.65 | 29.09 | 28.65 | 29.01 | +1.316% | 7,299 | +6.859% |
| 2026-02-12 | 28.95 | 29.14 | 28.64 | 28.64 | -0.654% | 9,287 | +8.265% |
| 2026-02-11 | 28.58 | 28.83 | 28.46 | 28.83 | +2.182% | 9,715 | +7.557% |
| 2026-02-10 | 28.29 | 28.32 | 28.14 | 28.21 | +0.121% | 10,101 | +9.904% |
| 2026-02-09 | 27.83 | 28.20 | 27.83 | 28.18 | +0.628% | 6,214 | +10.037% |
| 2026-02-06 | 27.55 | 28.00 | 27.50 | 28.00 | +2.715% | 13,344 | +10.728% |
| 2026-02-05 | 27.36 | 27.36 | 27.03 | 27.26 | -0.293% | 37,648 | +13.734% |
| 2026-02-04 | 27.67 | 27.78 | 27.30 | 27.34 | -0.690% | 9,700 | +13.401% |
| 2026-02-03 | 26.85 | 27.53 | 26.85 | 27.53 | +3.302% | 15,278 | +12.619% |
| 2026-02-02 | 27.01 | 27.01 | 26.65 | 26.65 | -1.817% | 15,215 | +16.337% |
| 2026-01-30 | 26.95 | 27.17 | 26.85 | 27.14 | +0.530% | 15,731 | +14.224% |
| 2026-01-29 | 27.29 | 27.49 | 27.00 | 27.00 | -0.156% | 19,122 | +14.829% |
| 2026-01-28 | 26.75 | 27.04 | 26.75 | 27.04 | +1.012% | 26,906 | +14.650% |
| 2026-01-27 | 26.39 | 26.81 | 26.39 | 26.77 | +1.483% | 16,030 | +15.810% |
| 2026-01-26 | 26.50 | 26.60 | 26.38 | 26.38 | +0.036% | 14,393 | +17.528% |
| 2026-01-23 | 26.52 | 26.52 | 26.36 | 26.37 | -0.414% | 11,999 | +17.571% |
| 2026-01-22 | 26.60 | 26.60 | 26.26 | 26.48 | +0.133% | 30,555 | +17.084% |
| 2026-01-21 | 26.45 | 26.52 | 26.29 | 26.44 | +1.204% | 23,886 | +17.241% |
| 2026-01-20 | 26.27 | 26.39 | 26.12 | 26.13 | -0.934% | 23,821 | +18.653% |
| 2026-01-16 | 26.25 | 26.45 | 26.22 | 26.38 | +0.635% | 29,157 | +17.544% |
| 2026-01-15 | 26.22 | 26.40 | 26.18 | 26.21 | +0.291% | 31,202 | +18.290% |
| 2026-01-14 | 25.89 | 26.29 | 25.89 | 26.13 | +1.106% | 23,209 | +18.635% |
| 2026-01-13 | 25.74 | 25.96 | 25.74 | 25.85 | -0.355% | 39,645 | +19.947% |
| 2026-01-12 | 25.77 | 25.94 | 25.53 | 25.94 | +1.208% | 57,097 | +19.522% |
| 2026-01-09 | 25.70 | 25.77 | 25.60 | 25.63 | +0.927% | 51,161 | +20.965% |
| 2026-01-08 | 25.28 | 25.46 | 25.22 | 25.39 | +0.694% | 59,389 | +22.087% |
| 2026-01-07 | 25.85 | 25.85 | 25.09 | 25.22 | -1.600% | 74,591 | +22.934% |
| 2026-01-06 | 25.95 | 25.95 | 25.39 | 25.63 | -0.427% | 66,762 | +20.967% |
| 2026-01-05 | 26.11 | 26.11 | 25.41 | 25.74 | +1.181% | 37,818 | +20.450% |
| 2026-01-02 | 25.15 | 25.51 | 24.98 | 25.44 | +2.001% | 24,591 | +21.873% |
| 2025-12-31 | 25.27 | 25.31 | 24.94 | 24.94 | -0.556% | 44,214 | +24.311% |
| 2025-12-30 | 25.12 | 25.30 | 25.05 | 25.08 | 0.000% | 74,875 | +23.620% |