MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSNF — Truth Social American Next Frontiers ETF
NYSE ArcaTruth Social American Next Frontiers ETF
$31.90
-0.03(-0.09%)
- O
- 32.00
- H
- 32.00
- L
- 31.90
- V
- 1.62K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.90
Period Return+27.83%
Period High$34.32
Period Low$22.34
Avg Daily Volume12.5K
Total Trading Days193
TSNF — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.00 | $32.00 | $31.90 | $31.90 | $-0.03 | -0.09% | 1,621 | $31.98 | $31.90 $32.00 |
| Oct 5, 2026 | $31.92 | $31.95 | $31.92 | $31.93 | +$0.24 | +0.75% | 666 | $31.88 | $31.92 $31.95 |
| Oct 2, 2026 | $31.98 | $31.98 | $31.69 | $31.69 | +$0.35 | +1.11% | 452 | $31.90 | $31.69 $31.98 |
| Oct 1, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | +$0.02 | +0.06% | 186 | $31.33 | $31.34 $31.34 |
| Sep 30, 2026 | $31.46 | $31.46 | $31.32 | $31.32 | $-0.05 | -0.15% | 1,187 | $31.44 | $31.32 $31.46 |
| Sep 29, 2026 | $31.35 | $31.37 | $31.35 | $31.37 | $-0.00 | -0.01% | 1,160 | $31.30 | $31.35 $31.37 |
| Sep 28, 2026 | $31.40 | $31.61 | $31.38 | $31.38 | $-0.61 | -1.92% | 1,843 | $31.42 | $31.38 $31.61 |
| Sep 25, 2026 | $32.19 | $32.19 | $31.99 | $31.99 | $-0.05 | -0.15% | 858 | $32.15 | $31.99 $32.19 |
| Sep 24, 2026 | $32.04 | $32.04 | $32.04 | $32.04 | +$0.21 | +0.66% | 358 | $31.82 | $32.04 $32.04 |
| Sep 23, 2026 | $32.08 | $32.08 | $31.83 | $31.83 | $-0.45 | -1.38% | 633 | $32.05 | $31.83 $32.08 |
| Sep 22, 2026 | $32.14 | $32.27 | $32.14 | $32.27 | +$0.35 | +1.09% | 1,654 | $32.11 | $32.14 $32.27 |
| Sep 21, 2026 | $31.81 | $31.92 | $31.81 | $31.92 | +$0.82 | +2.63% | 1,277 | $31.75 | $31.81 $31.92 |
| Sep 18, 2026 | $30.87 | $31.11 | $30.87 | $31.11 | +$0.08 | +0.27% | 5,752 | $30.87 | $30.87 $31.11 |
| Sep 17, 2026 | $31.01 | $31.02 | $31.01 | $31.02 | +$0.88 | +2.93% | 861 | $30.94 | $31.01 $31.02 |
| Sep 16, 2026 | $30.45 | $30.45 | $30.14 | $30.14 | +$0.01 | +0.04% | 485 | $30.22 | $30.14 $30.45 |
| Sep 15, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | $-0.06 | -0.20% | 481 | $30.06 | $30.13 $30.13 |
| Sep 14, 2026 | $30.13 | $30.28 | $30.13 | $30.19 | $-0.35 | -1.14% | 1,042 | $30.17 | $30.13 $30.28 |
| Sep 11, 2026 | $30.62 | $30.62 | $30.54 | $30.54 | +$0.33 | +1.09% | 1,515 | $30.58 | $30.54 $30.62 |
| Sep 10, 2026 | $30.23 | $30.56 | $30.21 | $30.21 | $-0.54 | -1.74% | 5,209 | $30.44 | $30.21 $30.56 |
| Sep 9, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | $-0.45 | -1.45% | 270 | $31.08 | $30.75 $30.75 |
| Sep 8, 2026 | $31.08 | $31.22 | $31.08 | $31.20 | +$0.24 | +0.77% | 1,297 | $31.11 | $31.08 $31.22 |
| Sep 4, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.09 | +0.30% | 296 | $30.88 | $30.96 $30.96 |
| Sep 3, 2026 | $30.51 | $30.87 | $30.47 | $30.87 | +$0.63 | +2.08% | 585 | $30.47 | $30.47 $30.87 |
| Sep 2, 2026 | $30.13 | $30.24 | $30.10 | $30.24 | +$0.17 | +0.57% | 1,716 | $30.12 | $30.10 $30.24 |
| Sep 1, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | $-0.86 | -2.77% | 303 | $30.21 | $30.07 $30.07 |
| Aug 31, 2026 | $30.76 | $30.93 | $30.66 | $30.93 | +$0.11 | +0.35% | 2,139 | $30.73 | $30.66 $30.93 |
| Aug 28, 2026 | $31.35 | $31.35 | $30.82 | $30.82 | $-0.90 | -2.82% | 381 | $31.30 | $30.82 $31.35 |
| Aug 27, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | +$0.64 | +2.05% | 382 | $31.59 | $31.72 $31.72 |
| Aug 26, 2026 | $30.99 | $31.31 | $30.99 | $31.08 | $-0.12 | -0.38% | 910 | $31.12 | $30.99 $31.31 |
| Aug 25, 2026 | $31.18 | $31.20 | $31.18 | $31.20 | +$0.42 | +1.37% | 1,012 | $30.97 | $31.18 $31.20 |