MARKET IS OPEN
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%
YALL — Truth Social God Bless America ETF
NYSE ArcaTruth Social God Bless America ETF
$43.01
-0.06(-0.13%)
- O
- 42.98
- H
- 43.05
- L
- 42.77
- V
- 17.96K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.01
Period Return+14.86%
Period High$45.59
Period Low$37.00
Avg Daily Volume8.0K
Total Trading Days365
YALL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.98 | $43.05 | $42.77 | $43.01 | $-0.06 | -0.13% | 17,962 | $42.90 | $42.77 $43.05 |
| Oct 7, 2026 | $43.09 | $43.24 | $42.96 | $43.07 | $-0.31 | -0.72% | 9,996 | $43.02 | $42.96 $43.24 |
| Oct 6, 2026 | $43.27 | $43.60 | $43.27 | $43.38 | +$0.36 | +0.83% | 9,990 | $43.52 | $43.27 $43.60 |
| Oct 5, 2026 | $42.74 | $43.08 | $42.74 | $43.02 | +$0.50 | +1.18% | 12,018 | $42.90 | $42.74 $43.08 |
| Oct 2, 2026 | $42.70 | $42.70 | $42.48 | $42.52 | +$0.34 | +0.80% | 8,290 | $42.52 | $42.48 $42.70 |
| Oct 1, 2026 | $42.17 | $42.26 | $42.01 | $42.18 | +$0.11 | +0.27% | 12,486 | $42.15 | $42.01 $42.26 |
| Sep 30, 2026 | $42.39 | $42.45 | $42.07 | $42.07 | $-0.34 | -0.80% | 19,622 | $42.28 | $42.07 $42.45 |
| Sep 29, 2026 | $42.46 | $42.48 | $42.30 | $42.41 | $-0.02 | -0.05% | 30,562 | $42.35 | $42.30 $42.48 |
| Sep 28, 2026 | $42.71 | $42.81 | $42.43 | $42.43 | $-0.48 | -1.12% | 15,749 | $42.62 | $42.43 $42.81 |
| Sep 25, 2026 | $42.79 | $42.96 | $42.75 | $42.91 | $-0.02 | -0.04% | 10,969 | $42.89 | $42.75 $42.96 |
| Sep 24, 2026 | $43.04 | $43.04 | $42.89 | $42.93 | $-0.32 | -0.74% | 9,412 | $42.98 | $42.89 $43.04 |
| Sep 23, 2026 | $43.58 | $43.58 | $43.25 | $43.25 | $-0.44 | -1.01% | 9,075 | $43.45 | $43.25 $43.58 |
| Sep 22, 2026 | $43.76 | $43.76 | $43.57 | $43.69 | +$0.09 | +0.22% | 21,759 | $43.64 | $43.57 $43.76 |
| Sep 21, 2026 | $43.59 | $43.67 | $43.59 | $43.60 | +$0.32 | +0.74% | 12,739 | $43.63 | $43.59 $43.67 |
| Sep 18, 2026 | $43.12 | $43.27 | $43.08 | $43.27 | +$0.13 | +0.29% | 6,937 | $43.13 | $43.08 $43.27 |
| Sep 17, 2026 | $43.18 | $43.22 | $43.12 | $43.15 | +$0.40 | +0.92% | 3,519 | $43.18 | $43.12 $43.22 |
| Sep 16, 2026 | $43.16 | $43.22 | $42.53 | $42.75 | $-0.32 | -0.75% | 14,248 | $43.06 | $42.53 $43.22 |
| Sep 15, 2026 | $43.22 | $43.28 | $43.05 | $43.07 | $-0.37 | -0.85% | 9,225 | $43.15 | $43.05 $43.28 |
| Sep 14, 2026 | $43.47 | $43.64 | $43.33 | $43.44 | $-0.21 | -0.48% | 5,638 | $43.59 | $43.33 $43.64 |
| Sep 11, 2026 | $43.68 | $43.73 | $43.65 | $43.65 | +$0.29 | +0.67% | 10,497 | $43.68 | $43.65 $43.73 |
| Sep 10, 2026 | $43.58 | $43.58 | $43.36 | $43.36 | $-0.30 | -0.69% | 9,434 | $43.49 | $43.36 $43.58 |
| Sep 9, 2026 | $44.01 | $44.06 | $43.66 | $43.66 | $-0.49 | -1.11% | 8,063 | $43.84 | $43.66 $44.06 |
| Sep 8, 2026 | $44.47 | $44.47 | $44.15 | $44.15 | $-0.45 | -1.02% | 9,108 | $44.23 | $44.15 $44.47 |
| Sep 4, 2026 | $44.65 | $44.65 | $44.57 | $44.60 | $-0.39 | -0.86% | 3,104 | $44.62 | $44.57 $44.65 |
| Sep 3, 2026 | $44.65 | $45.09 | $44.65 | $44.99 | +$0.74 | +1.67% | 5,969 | $44.93 | $44.65 $45.09 |
| Sep 2, 2026 | $44.17 | $44.26 | $44.17 | $44.25 | +$0.18 | +0.42% | 9,631 | $44.21 | $44.17 $44.26 |
| Sep 1, 2026 | $44.36 | $44.36 | $44.07 | $44.07 | $-0.58 | -1.31% | 1,447 | $44.25 | $44.07 $44.36 |
| Aug 31, 2026 | $44.52 | $44.68 | $44.49 | $44.65 | +$0.18 | +0.40% | 8,436 | $44.62 | $44.49 $44.68 |
| Aug 28, 2026 | $44.85 | $44.85 | $44.47 | $44.47 | $-0.31 | -0.69% | 4,660 | $44.63 | $44.47 $44.85 |
| Aug 27, 2026 | $44.40 | $44.94 | $44.40 | $44.78 | +$0.43 | +0.96% | 9,472 | $44.78 | $44.40 $44.94 |