NYSE Arca · TSES · ETF
Truth Social American Energy Security ETF (TSES) ETF price history
Every NYSE Arca trading session of Truth Social American Energy Security ETF from Dec 30, 2025 to Sep 28, 2026: 187 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSES adjusted close, 2025 to 2026
- $32.05
- All time high, 2026
- $32.05
- 52 week high, $24.73 low
- 187
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TSES key facts
- Truth Social American Energy Security ETF (TSES) closed at $30.35 on Sep 28, 2026 on NYSE Arca.
- TSES's all time high close is $32.05, set on Aug 17, 2026; its all time low close is $24.73 on Dec 31, 2025.
- TSES's 52 week range is $24.73 to $32.05.
- TSES's deepest drawdown was -6.4% from May 5, 2026 to Jul 29, 2026.
- DataCedar holds 187 daily sessions of TSES history from Dec 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSES price chart, 2025 to 2026
TSES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +0.4% |
| 6 months | -1.2% |
| Year to date | +22.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 30, 2025 | +22.0% |
TSES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.05 on Aug 17, 2026
- All time low close
- $24.73 on Dec 31, 2025
- 52 week high
- $32.05 on Aug 18, 2026
- 52 week low
- $24.73 on Dec 31, 2025
- Deepest drawdown
- -6.4% from May 5, 2026 to Jul 29, 2026, recovered Aug 14, 2026
- Best single session
- +3.3% on Feb 3, 2026
- Worst single session
- -2.6% on May 7, 2026
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 52%
TSES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.94 | $32.05 | $24.76 | $30.35 | +22.7% | 1.4M | 185 |
| 2025 | $24.91 | $25.10 | $24.73 | $24.73 | n/a | 119.1K | 2 |
TSES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.35 | -1.8% |
| August 2026 | $30.91 | +0.6% |
| July 2026 | $30.74 | +1.2% |
| June 2026 | $30.38 | +0.2% |
| May 2026 | $30.33 | -4.6% |
| April 2026 | $31.78 | +4.4% |
| March 2026 | $30.44 | +3.2% |
| February 2026 | $29.49 | +9.6% |
| January 2026 | $26.91 | +8.8% |
| December 2025 | $24.73 | n/a |
About the TSES data
Daily bars. 187 sessions from Dec 30, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TROT Invesco MSCI Treasury Duration Rotation ETF
- TSCV Thrivent Small Cap Value ETF
- TSCZ T. Rowe Price Securitized Income ETF
- TSEC Touchstone Securitized Income ETF
- TSIC Truth Social American Icons ETF
- TSLI ProShares Ultra TSLA
- TSLY YieldMax TSLA Option Income Strategy ETF
- TSME Thrivent Small-Mid Cap Equity ETF
Common questions
TSES share price history
