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%
TSIC — Truth Social American Icons ETF
NYSE ArcaTruth Social American Icons ETF
$24.04
+0.43(+1.83%)
- O
- 24.04
- H
- 24.04
- L
- 24.04
- V
- 726.11
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.04
Period Return-3.76%
Period High$27.34
Period Low$23.28
Avg Daily Volume2.6K
Total Trading Days195
TSIC — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.43 | +1.83% | 726 | $24.02 | $24.04 $24.04 |
| Oct 7, 2026 | $23.69 | $23.69 | $23.61 | $23.61 | $-0.07 | -0.30% | 1,697 | $23.66 | $23.61 $23.69 |
| Oct 6, 2026 | $23.68 | $23.68 | $23.68 | $23.68 | +$0.24 | +1.04% | 112 | $23.56 | $23.68 $23.68 |
| Oct 5, 2026 | $23.28 | $23.44 | $23.28 | $23.44 | +$0.05 | +0.23% | 2,585 | $23.42 | $23.28 $23.44 |
| Oct 2, 2026 | $23.29 | $23.38 | $23.29 | $23.38 | +$0.02 | +0.06% | 638 | $23.32 | $23.29 $23.38 |
| Oct 1, 2026 | $23.37 | $23.37 | $23.37 | $23.37 | $-0.11 | -0.47% | 111 | $23.37 | $23.37 $23.37 |
| Sep 30, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | $-0.30 | -1.27% | 138 | $23.69 | $23.48 $23.48 |
| Sep 29, 2026 | $23.72 | $23.78 | $23.72 | $23.78 | $-0.01 | -0.05% | 332 | $23.76 | $23.72 $23.78 |
| Sep 28, 2026 | $23.85 | $23.85 | $23.79 | $23.79 | $-0.12 | -0.51% | 397 | $23.81 | $23.79 $23.85 |
| Sep 25, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | +$0.10 | +0.44% | 57 | $23.82 | $23.92 $23.92 |
| Sep 24, 2026 | $23.91 | $23.91 | $23.81 | $23.81 | $-0.18 | -0.74% | 306 | $23.93 | $23.81 $23.91 |
| Sep 23, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | $-0.30 | -1.22% | 294 | $23.99 | $23.99 $23.99 |
| Sep 22, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | +$0.16 | +0.68% | 73 | $24.26 | $24.28 $24.28 |
| Sep 21, 2026 | $24.09 | $24.15 | $24.09 | $24.12 | +$0.02 | +0.09% | 864 | $24.14 | $24.09 $24.15 |
| Sep 18, 2026 | $24.12 | $24.12 | $24.10 | $24.10 | $-0.22 | -0.91% | 478 | $24.11 | $24.10 $24.12 |
| Sep 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.01 | -0.03% | 208 | $24.34 | $24.32 $24.32 |
| Sep 16, 2026 | $24.47 | $24.47 | $24.33 | $24.33 | $-0.13 | -0.55% | 193 | $24.46 | $24.33 $24.47 |
| Sep 15, 2026 | $24.54 | $24.56 | $24.46 | $24.46 | $-0.37 | -1.47% | 4,764 | $24.54 | $24.46 $24.56 |
| Sep 14, 2026 | $24.77 | $24.83 | $24.77 | $24.83 | +$0.33 | +1.34% | 339 | $24.72 | $24.77 $24.83 |
| Sep 11, 2026 | $24.56 | $24.56 | $24.42 | $24.50 | +$0.13 | +0.53% | 799 | $24.47 | $24.42 $24.56 |
| Sep 10, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $-0.01 | -0.04% | 209 | $24.38 | $24.37 $24.37 |
| Sep 9, 2026 | $24.50 | $24.50 | $24.38 | $24.38 | $-0.33 | -1.33% | 296 | $24.49 | $24.38 $24.50 |
| Sep 8, 2026 | $24.75 | $24.75 | $24.69 | $24.71 | $-0.33 | -1.32% | 407 | $24.73 | $24.69 $24.75 |
| Sep 4, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $-0.20 | -0.80% | 21 | $25.12 | $25.04 $25.04 |
| Sep 3, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | $-0.01 | -0.05% | 173 | $25.23 | $25.24 $25.24 |
| Sep 2, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.14 | +0.55% | 59 | $25.23 | $25.25 $25.25 |
| Sep 1, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.13 | -0.52% | 164 | $25.22 | $25.12 $25.12 |
| Aug 31, 2026 | $25.27 | $25.27 | $25.25 | $25.25 | $-0.19 | -0.73% | 438 | $25.28 | $25.25 $25.27 |
| Aug 28, 2026 | $25.35 | $25.43 | $25.35 | $25.43 | +$0.18 | +0.72% | 287 | $25.35 | $25.35 $25.43 |
| Aug 27, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | $-0.42 | -1.63% | 52 | $25.34 | $25.25 $25.25 |