MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TSES — Truth Social American Energy Security ETF
NYSE ArcaTruth Social American Energy Security ETF
$31.89
+0.27(+0.85%)
- O
- 31.87
- H
- 31.89
- L
- 31.80
- V
- 1.7K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.89
Period Return+27.15%
Period High$32.15
Period Low$24.94
Avg Daily Volume7.7K
Total Trading Days195
TSES — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.87 | $31.89 | $31.80 | $31.89 | +$0.27 | +0.85% | 1,702 | $31.84 | $31.80 $31.89 |
| Oct 7, 2026 | $31.41 | $31.62 | $31.41 | $31.62 | $-0.23 | -0.73% | 401 | $31.45 | $31.41 $31.62 |
| Oct 6, 2026 | $31.76 | $31.87 | $31.76 | $31.85 | +$0.64 | +2.06% | 1,528 | $31.75 | $31.76 $31.87 |
| Oct 5, 2026 | $30.98 | $31.21 | $30.98 | $31.21 | +$0.21 | +0.68% | 538 | $31.08 | $30.98 $31.21 |
| Oct 2, 2026 | $31.01 | $31.03 | $30.90 | $31.00 | +$0.17 | +0.56% | 5,281 | $30.99 | $30.90 $31.03 |
| Oct 1, 2026 | $30.82 | $30.83 | $30.82 | $30.83 | +$0.45 | +1.48% | 842 | $30.78 | $30.82 $30.83 |
| Sep 30, 2026 | $30.46 | $30.50 | $30.38 | $30.38 | $-0.11 | -0.36% | 1,397 | $30.48 | $30.38 $30.50 |
| Sep 29, 2026 | $30.36 | $30.49 | $30.36 | $30.49 | +$0.14 | +0.47% | 1,570 | $30.40 | $30.36 $30.49 |
| Sep 28, 2026 | $30.60 | $30.60 | $30.35 | $30.35 | $-0.26 | -0.84% | 1,174 | $30.50 | $30.35 $30.60 |
| Sep 25, 2026 | $30.53 | $30.61 | $30.53 | $30.61 | $-0.04 | -0.15% | 789 | $30.53 | $30.53 $30.61 |
| Sep 24, 2026 | $30.74 | $30.74 | $30.65 | $30.65 | $-0.01 | -0.02% | 4,643 | $30.71 | $30.65 $30.74 |
| Sep 23, 2026 | $30.68 | $30.68 | $30.66 | $30.66 | $-0.11 | -0.37% | 416 | $30.72 | $30.66 $30.68 |
| Sep 22, 2026 | $30.74 | $30.77 | $30.74 | $30.77 | $-0.16 | -0.52% | 442 | $30.85 | $30.74 $30.77 |
| Sep 21, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $-0.32 | -1.02% | 212 | $31.06 | $30.93 $30.93 |
| Sep 18, 2026 | $31.25 | $31.25 | $31.25 | $31.25 | $-0.06 | -0.20% | 356 | $31.22 | $31.25 $31.25 |
| Sep 17, 2026 | $31.17 | $31.31 | $31.07 | $31.31 | +$0.32 | +1.04% | 566 | $31.14 | $31.07 $31.31 |
| Sep 16, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $-0.26 | -0.85% | 144 | $31.07 | $30.99 $30.99 |
| Sep 15, 2026 | $31.39 | $31.39 | $31.25 | $31.25 | +$0.21 | +0.69% | 871 | $31.35 | $31.25 $31.39 |
| Sep 14, 2026 | $31.47 | $31.48 | $31.04 | $31.04 | $-0.72 | -2.25% | 1,495 | $31.27 | $31.04 $31.48 |
| Sep 11, 2026 | $31.75 | $31.76 | $31.75 | $31.76 | +$0.24 | +0.75% | 734 | $31.68 | $31.75 $31.76 |
| Sep 10, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $-0.33 | -1.05% | 207 | $31.65 | $31.52 $31.52 |
| Sep 9, 2026 | $32.05 | $32.05 | $31.85 | $31.85 | $-0.04 | -0.11% | 2,138 | $31.90 | $31.85 $32.05 |
| Sep 8, 2026 | $31.90 | $31.90 | $31.89 | $31.89 | +$0.43 | +1.37% | 702 | $31.89 | $31.89 $31.90 |
| Sep 4, 2026 | $31.46 | $31.46 | $31.46 | $31.46 | +$0.07 | +0.22% | 752 | $31.41 | $31.46 $31.46 |
| Sep 3, 2026 | $31.41 | $31.54 | $31.39 | $31.39 | +$0.06 | +0.20% | 795 | $31.43 | $31.39 $31.54 |
| Sep 2, 2026 | $31.32 | $31.33 | $31.32 | $31.33 | +$0.17 | +0.54% | 270 | $31.20 | $31.32 $31.33 |
| Sep 1, 2026 | $30.97 | $31.16 | $30.97 | $31.16 | +$0.25 | +0.81% | 497 | $31.06 | $30.97 $31.16 |
| Aug 31, 2026 | $30.82 | $30.91 | $30.75 | $30.91 | +$0.15 | +0.48% | 802 | $30.78 | $30.75 $30.91 |
| Aug 28, 2026 | $30.73 | $30.76 | $30.73 | $30.76 | $-0.30 | -0.95% | 488 | $30.79 | $30.73 $30.76 |
| Aug 27, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | $-0.14 | -0.45% | 570 | $31.02 | $31.06 $31.06 |