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%
TSSD — Truth Social American Security & Defense ETF
NYSE ArcaTruth Social American Security & Defense ETF
$30.45
-0.60(-1.93%)
- O
- 30.45
- H
- 30.45
- L
- 30.45
- V
- 400.03
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.45
Period Return+22.33%
Period High$32.15
Period Low$23.67
Avg Daily Volume10.0K
Total Trading Days194
TSSD — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | $-0.60 | -1.93% | 400 | $30.47 | $30.45 $30.45 |
| Oct 6, 2026 | $31.21 | $31.21 | $31.05 | $31.05 | +$0.39 | +1.27% | 558 | $31.09 | $31.05 $31.21 |
| Oct 5, 2026 | $30.62 | $30.69 | $30.62 | $30.66 | +$0.24 | +0.80% | 752 | $30.57 | $30.62 $30.69 |
| Oct 2, 2026 | $30.41 | $30.42 | $30.41 | $30.42 | +$0.08 | +0.25% | 540 | $30.48 | $30.41 $30.42 |
| Oct 1, 2026 | $30.30 | $30.41 | $30.21 | $30.34 | +$0.12 | +0.40% | 1,663 | $30.31 | $30.21 $30.41 |
| Sep 30, 2026 | $30.25 | $30.55 | $30.22 | $30.22 | +$0.10 | +0.33% | 1,119 | $30.31 | $30.22 $30.55 |
| Sep 29, 2026 | $30.07 | $30.12 | $30.07 | $30.12 | $-0.08 | -0.26% | 487 | $30.10 | $30.07 $30.12 |
| Sep 28, 2026 | $30.05 | $30.28 | $30.05 | $30.20 | +$0.09 | +0.31% | 2,660 | $30.19 | $30.05 $30.28 |
| Sep 25, 2026 | $30.25 | $30.25 | $30.11 | $30.11 | $-0.59 | -1.93% | 539 | $30.30 | $30.11 $30.25 |
| Sep 24, 2026 | $30.85 | $30.92 | $30.70 | $30.70 | $-0.21 | -0.68% | 710 | $30.78 | $30.70 $30.92 |
| Sep 23, 2026 | $30.72 | $30.91 | $30.72 | $30.91 | +$0.48 | +1.58% | 315 | $30.78 | $30.72 $30.91 |
| Sep 22, 2026 | $30.38 | $30.43 | $30.38 | $30.43 | $-0.20 | -0.65% | 575 | $30.38 | $30.38 $30.43 |
| Sep 21, 2026 | $29.81 | $30.63 | $29.81 | $30.63 | +$0.75 | +2.51% | 1,681 | $30.44 | $29.81 $30.63 |
| Sep 18, 2026 | $30.30 | $30.30 | $29.71 | $29.88 | $-0.41 | -1.35% | 3,296 | $29.82 | $29.71 $30.30 |
| Sep 17, 2026 | $30.27 | $30.29 | $30.27 | $30.29 | +$0.12 | +0.40% | 377 | $30.29 | $30.27 $30.29 |
| Sep 16, 2026 | $30.11 | $30.31 | $30.11 | $30.17 | +$0.02 | +0.05% | 1,553 | $30.23 | $30.11 $30.31 |
| Sep 15, 2026 | $29.88 | $30.32 | $29.80 | $30.16 | $-0.14 | -0.45% | 2,932 | $30.14 | $29.80 $30.32 |
| Sep 14, 2026 | $30.06 | $30.29 | $30.06 | $30.29 | +$1.60 | +5.58% | 704 | $29.83 | $30.06 $30.29 |
| Sep 11, 2026 | $28.73 | $28.73 | $28.68 | $28.69 | $-0.14 | -0.48% | 1,219 | $28.69 | $28.68 $28.73 |
| Sep 10, 2026 | $28.76 | $29.00 | $28.76 | $28.83 | $-0.06 | -0.22% | 934 | $28.88 | $28.76 $29.00 |
| Sep 9, 2026 | $28.99 | $28.99 | $28.89 | $28.89 | $-0.03 | -0.11% | 799 | $28.95 | $28.89 $28.99 |
| Sep 8, 2026 | $28.82 | $28.92 | $28.82 | $28.92 | $-0.15 | -0.51% | 332 | $28.88 | $28.82 $28.92 |
| Sep 4, 2026 | $29.24 | $29.24 | $29.05 | $29.07 | $-0.38 | -1.27% | 1,017 | $29.09 | $29.05 $29.24 |
| Sep 3, 2026 | $29.26 | $29.45 | $29.26 | $29.45 | +$0.64 | +2.20% | 544 | $29.35 | $29.26 $29.45 |
| Sep 2, 2026 | $28.73 | $28.81 | $28.73 | $28.81 | $-0.97 | -3.26% | 559 | $28.79 | $28.73 $28.81 |
| Sep 1, 2026 | $30.51 | $30.51 | $29.77 | $29.78 | $-1.04 | -3.38% | 962 | $29.93 | $29.77 $30.51 |
| Aug 31, 2026 | $30.74 | $30.88 | $30.74 | $30.82 | +$0.13 | +0.43% | 678 | $30.79 | $30.74 $30.88 |
| Aug 28, 2026 | $31.18 | $31.18 | $30.65 | $30.69 | $-0.49 | -1.59% | 7,457 | $31.09 | $30.65 $31.18 |
| Aug 27, 2026 | $30.78 | $31.18 | $30.78 | $31.18 | +$1.48 | +5.00% | 469 | $30.93 | $30.78 $31.18 |
| Aug 26, 2026 | $29.01 | $29.70 | $29.01 | $29.70 | +$0.41 | +1.41% | 3,956 | $29.46 | $29.01 $29.70 |