NYSEArca - Delayed Quote
USD
Truth Social American Energy Security ETF (TSES)
32.40
+0.14
(+0.43%)
At close: October 30 at 3:35:41 PM EDT
Trade TSES on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.26
32.42
32.26
32.40
32.40
1,500
Oct 29, 2026
32.17
32.29
32.12
32.26
32.26
1,000
Oct 28, 2026
32.06
32.14
31.91
31.98
31.98
1,800
Oct 27, 2026
31.91
31.91
31.89
31.89
31.89
300
Oct 26, 2026
31.95
32.04
31.95
32.04
32.04
500
Oct 23, 2026
31.59
31.82
31.59
31.80
31.80
400
Oct 22, 2026
31.52
31.59
31.51
31.59
31.59
2,200
Oct 21, 2026
32.01
32.13
32.01
32.12
32.12
2,100
Oct 20, 2026
31.78
31.84
31.78
31.84
31.84
300
Oct 19, 2026
32.20
32.20
31.87
31.87
31.87
1,900
Oct 16, 2026
31.87
32.18
31.87
32.18
32.18
2,400
Oct 15, 2026
31.81
31.82
31.75
31.82
31.82
1,000
Oct 14, 2026
32.22
32.22
32.21
32.21
32.21
500
Oct 13, 2026
32.24
32.57
32.22
32.57
32.57
3,700
Oct 12, 2026
32.16
32.16
32.16
32.16
32.16
200
Oct 9, 2026
31.86
31.98
31.86
31.98
31.98
1,700
Oct 8, 2026
31.87
31.89
31.80
31.89
31.89
1,700
Oct 7, 2026
31.41
31.62
31.41
31.62
31.62
400
Oct 6, 2026
31.76
31.87
31.76
31.85
31.85
1,500
Oct 5, 2026
30.98
31.21
30.98
31.21
31.21
500
Oct 2, 2026
31.01
31.03
30.90
31.00
31.00
4,900
Oct 1, 2026
30.82
30.83
30.82
30.83
30.83
800
Sep 30, 2026
30.46
30.50
30.38
30.38
30.38
1,400
Sep 29, 2026
30.35
30.49
30.35
30.49
30.49
1,600
Sep 28, 2026
30.59
30.59
30.35
30.35
30.35
1,200
Sep 25, 2026
30.53
30.61
30.53
30.61
30.61
800
Sep 24, 2026
30.74
30.74
30.65
30.65
30.65
4,600
Sep 23, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
30.68
30.68
30.66
30.66
30.66
400
Sep 22, 2026
30.74
30.77
30.74
30.77
30.75
400
Sep 21, 2026
30.93
30.93
30.93
30.93
30.91
200
Sep 18, 2026
31.25
31.25
31.25
31.25
31.23
400
Sep 17, 2026
31.17
31.31
31.07
31.31
31.29
600
Sep 16, 2026
30.99
30.99
30.99
30.99
30.97
100
Sep 15, 2026
31.39
31.39
31.25
31.25
31.23
900
Sep 14, 2026
31.47
31.48
31.04
31.04
31.02
1,500
Sep 11, 2026
31.75
31.75
31.75
31.75
31.73
700
Sep 10, 2026
31.52
31.52
31.52
31.52
31.50
200
Sep 9, 2026
32.05
32.05
31.85
31.85
31.83
2,100
Sep 8, 2026
31.90
31.90
31.89
31.89
31.87
700
Sep 4, 2026
31.46
31.46
31.46
31.46
31.44
700
Sep 3, 2026
31.41
31.54
31.39
31.39
31.37
800
Sep 2, 2026
31.32
31.33
31.32
31.33
31.30
300
Sep 1, 2026
30.97
31.16
30.97
31.16
31.14
500
Aug 31, 2026
30.82
30.91
30.75
30.91
30.89
800
Aug 28, 2026
30.73
30.76
30.73
30.76
30.74
500
Aug 27, 2026
31.06
31.06
31.06
31.06
31.04
600
Aug 26, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
31.15
31.20
31.15
31.20
31.18
400
Aug 25, 2026
31.13
31.16
30.98
30.98
30.86
3,100
Aug 24, 2026
31.15
31.21
31.15
31.21
31.10
1,100
Aug 21, 2026
31.66
31.66
31.42
31.42
31.31
700
Aug 20, 2026
31.96
31.96
31.67
31.67
31.55
700
Aug 19, 2026
32.06
32.06
31.78
31.78
31.66
600
Aug 18, 2026
32.15
32.15
31.94
31.94
31.82
1,400
Aug 17, 2026
32.15
32.15
32.15
32.15
32.03
400
Aug 14, 2026
31.90
31.90
31.88
31.88
31.76
600
Aug 13, 2026
31.58
31.58
31.58
31.58
31.46
300
Aug 12, 2026
31.40
31.52
31.40
31.52
31.40
600
Aug 11, 2026
30.87
31.24
30.87
31.24
31.12
1,000
Aug 10, 2026
30.68
30.79
30.67
30.79
30.67
900
Aug 7, 2026
30.16
30.51
30.16
30.33
30.22
2,300
Aug 6, 2026
30.42
30.42
30.38
30.38
30.27
300
Aug 5, 2026
30.40
30.45
30.36
30.36
30.25
600
Aug 4, 2026
30.60
30.75
30.48
30.74
30.63
4,600
Aug 3, 2026
30.48
30.82
30.48
30.76
30.64
1,000
Jul 31, 2026
30.53
30.74
30.53
30.74
30.62
700
Jul 30, 2026
30.52
30.52
30.52
30.52
30.40
300
Jul 29, 2026
30.19
30.20
29.82
29.82
29.71
1,600
Jul 28, 2026
30.42
30.42
29.98
29.98
29.87
1,000
Jul 27, 2026
30.46
30.56
30.46
30.53
30.41
1,000
Jul 24, 2026
31.20
31.20
31.05
31.05
30.93
800
Jul 23, 2026
31.32
31.60
31.32
31.36
31.24
1,800
Jul 22, 2026
31.15
31.15
31.15
31.15
31.04
300
Jul 21, 2026
30.73
30.87
30.73
30.87
30.76
800
Jul 20, 2026
30.94
30.94
30.59
30.59
30.48
700
Jul 17, 2026
30.32
30.51
30.32
30.51
30.40
500
Jul 16, 2026
30.50
30.50
30.29
30.33
30.22
1,800
Jul 15, 2026
30.43
30.43
30.43
30.43
30.32
400
Jul 14, 2026
30.84
30.84
30.75
30.75
30.64
500
Jul 13, 2026
30.44
30.53
30.44
30.53
30.41
400
Jul 10, 2026
30.19
30.24
30.08
30.24
30.13
800
Jul 9, 2026
30.43
30.43
30.15
30.15
30.03
1,600
Jul 8, 2026
30.27
30.31
30.17
30.28
30.17
1,800
Jul 7, 2026
29.85
30.12
29.85
30.12
30.01
800
Jul 6, 2026
30.01
30.32
30.01
30.02
29.91
2,300
Jul 2, 2026
29.84
30.10
29.84
29.86
29.75
1,700
Jul 1, 2026
30.16
30.24
29.82
29.86
29.75
6,100
Jun 30, 2026
30.36
30.51
30.36
30.38
30.27
1,100
Jun 29, 2026
30.27
30.50
30.27
30.37
30.26
1,700
Jun 26, 2026
30.32
30.32
30.22
30.22
30.11
2,000
Jun 25, 2026
30.51
30.67
30.51
30.62
30.51
3,400
Jun 24, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
30.26
30.33
30.13
30.33
30.22
3,000
Jun 23, 2026
30.13
30.55
30.12
30.50
30.37
5,000
Jun 22, 2026
30.48
30.78
30.48
30.78
30.65
3,300
Jun 18, 2026
30.24
30.26
30.16
30.26
30.13
2,100
Jun 17, 2026
30.26
30.36
30.13
30.13
30.00
2,000
Jun 16, 2026
30.33
30.34
30.25
30.25
30.12
2,100
Jun 15, 2026
30.09
30.40
30.03
30.22
30.09
3,800
Jun 12, 2026
30.30
30.51
30.30
30.41
30.28
2,600
Jun 11, 2026
30.34
30.36
30.07
30.07
29.94
2,600
Jun 10, 2026
30.22
30.30
30.07
30.07
29.94
1,100
Jun 9, 2026
30.16
30.22
30.16
30.22
30.09
900
Jun 8, 2026
30.69
30.69
30.42
30.42
30.29
1,900
Jun 5, 2026
30.82
30.82
30.50
30.52
30.39
1,900
Jun 4, 2026
30.67
30.99
30.67
30.98
30.85
1,000
Jun 3, 2026
30.89
31.22
30.89
30.97
30.83
4,000
Jun 2, 2026
30.18
30.82
30.18
30.82
30.69
3,600
Jun 1, 2026
30.25
30.39
30.19
30.19
30.06
4,900
May 29, 2026
30.36
30.36
30.25
30.35
30.22
5,000
May 28, 2026
30.76
30.85
30.67
30.67
30.54
2,700
May 27, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
30.90
30.90
30.68
30.84
30.71
2,700
May 26, 2026
31.46
31.67
31.23
31.23
30.99
4,700
May 22, 2026
31.25
31.44
31.25
31.44
31.20
2,300
May 21, 2026
31.29
31.29
31.14
31.23
30.99
12,900
May 20, 2026
31.32
31.47
31.13
31.14
30.90
3,800
May 19, 2026
31.07
31.33
30.92
31.31
31.07
3,200
May 18, 2026
31.10
31.17
31.10
31.17
30.93
1,200
May 15, 2026
31.18
31.22
31.15
31.22
30.98
1,300
May 14, 2026
30.99
31.32
30.99
31.32
31.08
2,200
May 13, 2026
30.82
31.08
30.82
31.08
30.84
1,900
May 12, 2026
31.00
31.14
30.95
31.12
30.88
5,200
May 11, 2026
30.82
31.21
30.82
31.16
30.92
4,800
May 8, 2026
30.67
30.67
30.43
30.43
30.19
2,200
May 7, 2026
31.03
31.03
30.09
30.58
30.34
6,500
May 6, 2026
31.41
31.41
31.33
31.41
31.16
9,300
May 5, 2026
31.98
32.12
31.98
31.98
31.73
3,100
May 4, 2026
31.62
31.85
31.62
31.84
31.59
4,700
May 1, 2026
31.85
31.85
31.66
31.66
31.41
2,100
Apr 30, 2026
31.51
31.91
31.51
31.91
31.66
4,300
Apr 29, 2026
31.01
31.12
31.01
31.12
30.88
1,600
Apr 28, 2026
30.82
30.85
30.80
30.82
30.58
3,500
Apr 27, 2026
30.83
30.89
30.70
30.74
30.50
2,800
Apr 24, 2026
30.80
30.80
30.64
30.76
30.52
1,800
Apr 23, 2026
30.53
30.85
30.53
30.83
30.59
3,400
Apr 22, 2026
30.46
30.46
30.30
30.31
30.08
2,400
Apr 21, 2026
29.98
29.98
29.82
29.89
29.66
5,200
Apr 20, 2026
29.98
30.08
29.87
29.87
29.64
5,100
Apr 17, 2026
29.69
29.94
29.50
29.92
29.69
18,400
Apr 16, 2026
30.02
30.25
30.02
30.25
30.02
8,900
Apr 15, 2026
30.12
30.12
30.01
30.01
29.78
6,400
Apr 14, 2026
29.97
30.27
29.97
30.24
30.00
11,300
Apr 13, 2026
30.31
30.36
30.22
30.36
30.12
3,400
Apr 10, 2026
30.42
30.49
30.36
30.36
30.12
2,100
Apr 9, 2026
30.43
30.85
30.42
30.42
30.18
2,200
Apr 8, 2026
30.00
30.54
29.97
30.54
30.30
8,800
Apr 7, 2026
30.56
30.56
30.56
30.56
30.32
1,300
Apr 6, 2026
30.29
30.41
30.27
30.39
30.15
4,900
Apr 2, 2026
30.50
30.54
30.28
30.35
30.12
2,700
Apr 1, 2026
30.29
30.52
30.20
30.24
30.01
7,300
Mar 31, 2026
30.60
30.72
30.32
30.57
30.33
3,500
Mar 30, 2026
30.97
30.97
30.54
30.54
30.31
3,800
Mar 27, 2026
30.80
31.06
30.80
30.84
30.60
4,700
Mar 26, 2026
30.54
30.67
30.53
30.53
30.29
2,400
Mar 25, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
30.78
30.78
30.56
30.56
30.32
5,100
Mar 24, 2026
30.10
30.81
30.10
30.63
30.36
4,300
Mar 23, 2026
29.74
30.28
29.74
30.10
29.83
5,100
Mar 20, 2026
30.42
30.46
29.75
29.75
29.49
6,000
Mar 19, 2026
30.05
30.48
30.01
30.38
30.11
7,500
Mar 18, 2026
30.20
30.34
30.11
30.11
29.84
5,500
Mar 17, 2026
30.16
30.30
30.10
30.16
29.89
9,500
Mar 16, 2026
30.03
30.08
29.90
30.00
29.74
5,100
Mar 13, 2026
29.91
29.93
29.76
29.78
29.52
3,900
Mar 12, 2026
29.47
30.00
29.47
29.72
29.46
6,600
Mar 11, 2026
29.26
29.58
29.26
29.55
29.29
14,400
Mar 10, 2026
29.35
29.63
29.27
29.58
29.32
5,300
Mar 9, 2026
29.24
29.47
29.18
29.42
29.16
8,800
Mar 6, 2026
29.53
29.56
29.28
29.36
29.10
19,500
Mar 5, 2026
29.62
29.69
29.29
29.53
29.27
6,000
Mar 4, 2026
29.49
29.67
29.45
29.45
29.19
8,100
Mar 3, 2026
29.82
29.82
29.25
29.61
29.35
13,400
Mar 2, 2026
29.98
30.06
29.74
30.06
29.80
13,200
Feb 27, 2026
29.46
29.64
29.39
29.64
29.38
3,300
Feb 26, 2026
29.15
29.46
29.13
29.41
29.15
6,000
Feb 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
29.46
29.46
29.14
29.44
29.18
8,900
Feb 24, 2026
29.20
29.52
29.00
29.50
29.14
20,500
Feb 23, 2026
29.17
29.41
29.08
29.20
28.84
9,500
Feb 20, 2026
29.19
29.22
29.14
29.22
28.86
11,900
Feb 19, 2026
29.11
29.30
29.11
29.25
28.89
11,100
Feb 18, 2026
29.13
29.13
28.89
29.04
28.69
14,100
Feb 17, 2026
29.09
29.25
28.83
28.90
28.54
10,600
Feb 13, 2026
28.65
29.09
28.65
29.01
28.66
7,300
Feb 12, 2026
28.95
29.14
28.64
28.64
28.29
9,300
Feb 11, 2026
28.58
28.83
28.46
28.83
28.48
9,600
Feb 10, 2026
28.29
28.32
28.14
28.21
27.87
10,000
Feb 9, 2026
27.83
28.20
27.83
28.18
27.83
6,200
Feb 6, 2026
27.55
28.00
27.50
28.00
27.66
13,300
Feb 5, 2026
27.35
27.35
27.03
27.26
26.93
37,500
Feb 4, 2026
27.67
27.78
27.30
27.34
27.01
9,700
Feb 3, 2026
26.85
27.53
26.85
27.53
27.19
15,200
Feb 2, 2026
27.01
27.01
26.65
26.65
26.33
15,200
Jan 30, 2026
26.95
27.17
26.85
27.14
26.81
15,700
Jan 29, 2026
27.29
27.49
27.00
27.00
26.67
19,000
Jan 28, 2026
26.75
27.04
26.75
27.04
26.71
26,700
Jan 27, 2026
26.39
26.81
26.39
26.77
26.45
15,800
Jan 26, 2026
26.50
26.60
26.38
26.38
26.06
14,300
Jan 23, 2026
26.52
26.52
26.36
26.37
26.05
12,000
Jan 22, 2026
26.60
26.60
26.26
26.48
26.16
30,300
Jan 21, 2026
26.45
26.52
26.29
26.44
26.12
23,700
Jan 20, 2026
26.27
26.39
26.12
26.13
25.81
23,600
Jan 16, 2026
26.25
26.45
26.22
26.38
26.05
29,000
Jan 15, 2026
26.22
26.40
26.18
26.21
25.89
30,900
Jan 14, 2026
25.89
26.29
25.89
26.13
25.82
22,800
Jan 13, 2026
25.74
25.95
25.74
25.85
25.53
39,600
Jan 12, 2026
25.77
25.94
25.53
25.94
25.62
57,100
Jan 9, 2026
25.70
25.77
25.60
25.63
25.32
51,200
Jan 8, 2026
25.28
25.46
25.22
25.40
25.09
59,400
Jan 7, 2026
25.85
25.85
25.09
25.22
24.91
74,600
Jan 6, 2026
25.95
25.95
25.39
25.63
25.32
66,500
Jan 5, 2026
26.11
26.11
25.42
25.74
25.43
37,800
Jan 2, 2026
25.15
25.51
24.98
25.44
25.13
24,600
Dec 31, 2025
25.27
25.31
24.94
24.94
24.64
44,200
Dec 30, 2025
25.12
25.31
25.05
25.08
24.77
74,900
