Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
25.01
-0.16 (-0.64%)
Mar 27, 2026, 4:00 PM EDT - Market closed
TSRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | -0.64% | 1,502 |
| Mar 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% | 271 |
| Mar 25, 2026 | 25.43 | 25.43 | 25.14 | 25.14 | 25.14 | -0.95% | 399 |
| Mar 24, 2026 | 25.58 | 25.58 | 25.38 | 25.38 | 25.28 | -0.05% | 1,746 |
| Mar 23, 2026 | 25.60 | 25.60 | 25.39 | 25.39 | 25.30 | 0.32% | 1,113 |
| Mar 20, 2026 | 25.71 | 25.71 | 25.31 | 25.31 | 25.22 | -3.22% | 1,527 |
| Mar 19, 2026 | 26.22 | 26.33 | 26.05 | 26.15 | 26.05 | -0.49% | 1,896 |
| Mar 18, 2026 | 26.46 | 26.47 | 26.28 | 26.28 | 26.18 | -1.53% | 1,306 |
| Mar 17, 2026 | 26.70 | 26.82 | 26.69 | 26.69 | 26.59 | 0.13% | 994 |
| Mar 16, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.55 | 0.79% | 572 |
| Mar 13, 2026 | 26.82 | 26.82 | 26.44 | 26.44 | 26.35 | -0.37% | 1,236 |
| Mar 12, 2026 | 26.47 | 26.54 | 26.47 | 26.54 | 26.44 | -0.05% | 331 |
| Mar 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.46 | -0.96% | 113 |
| Mar 10, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.72 | -0.43% | 476 |
| Mar 9, 2026 | 26.63 | 26.93 | 26.46 | 26.93 | 26.83 | 0.07% | 2,374 |
| Mar 6, 2026 | 26.71 | 26.91 | 26.71 | 26.91 | 26.81 | -0.30% | 1,909 |
| Mar 5, 2026 | 26.86 | 26.99 | 26.86 | 26.99 | 26.89 | -0.55% | 585 |
| Mar 4, 2026 | 27.06 | 27.14 | 27.06 | 27.14 | 27.04 | -0.37% | 1,021 |
| Mar 3, 2026 | 27.08 | 27.24 | 27.08 | 27.24 | 27.14 | -0.51% | 1,288 |
| Mar 2, 2026 | 27.12 | 27.40 | 27.12 | 27.38 | 27.28 | 0.58% | 1,691 |
| Feb 27, 2026 | 27.41 | 27.41 | 27.22 | 27.22 | 27.12 | -0.07% | 654 |
| Feb 26, 2026 | 27.14 | 27.27 | 27.14 | 27.24 | 27.14 | 0.32% | 1,542 |
| Feb 25, 2026 | 27.03 | 27.16 | 27.03 | 27.16 | 27.05 | 0.11% | 639 |
| Feb 24, 2026 | 26.96 | 27.13 | 26.96 | 27.13 | 26.98 | 0.12% | 2,208 |
| Feb 23, 2026 | 27.11 | 27.11 | 27.08 | 27.09 | 26.95 | 0.64% | 913 |
| Feb 20, 2026 | 26.90 | 26.92 | 26.90 | 26.92 | 26.78 | 0.52% | 383 |
| Feb 19, 2026 | 26.90 | 26.91 | 26.73 | 26.78 | 26.64 | -0.26% | 2,946 |
| Feb 18, 2026 | 26.85 | 26.86 | 26.81 | 26.85 | 26.71 | -1.30% | 1,236 |
| Feb 17, 2026 | 26.88 | 27.20 | 26.88 | 27.20 | 27.06 | 1.23% | 1,159 |
| Feb 13, 2026 | 26.83 | 26.92 | 26.83 | 26.87 | 26.73 | 1.09% | 1,574 |
| Feb 12, 2026 | 26.83 | 26.83 | 26.55 | 26.58 | 26.44 | -0.56% | 2,742 |
| Feb 11, 2026 | 26.70 | 26.80 | 26.70 | 26.73 | 26.59 | -0.10% | 1,695 |
| Feb 10, 2026 | 26.60 | 26.77 | 26.60 | 26.76 | 26.62 | 1.28% | 2,586 |
| Feb 9, 2026 | 26.24 | 26.42 | 26.24 | 26.42 | 26.28 | 0.03% | 1,291 |
| Feb 6, 2026 | 26.42 | 26.56 | 26.27 | 26.41 | 26.27 | -0.03% | 4,168 |
| Feb 5, 2026 | 26.05 | 26.45 | 26.05 | 26.42 | 26.28 | 1.98% | 6,414 |
| Feb 4, 2026 | 25.92 | 26.23 | 25.91 | 25.91 | 25.77 | 0.79% | 4,087 |
| Feb 3, 2026 | 25.45 | 25.71 | 25.45 | 25.71 | 25.57 | 1.09% | 4,056 |
| Feb 2, 2026 | 25.82 | 25.82 | 25.43 | 25.43 | 25.30 | -1.22% | 16,502 |
| Jan 30, 2026 | 25.45 | 25.75 | 25.38 | 25.75 | 25.61 | 1.76% | 5,046 |
| Jan 29, 2026 | 25.21 | 25.41 | 25.21 | 25.30 | 25.17 | 0.52% | 4,446 |
| Jan 28, 2026 | 25.55 | 25.55 | 25.17 | 25.17 | 25.04 | -1.63% | 5,631 |
| Jan 27, 2026 | 25.56 | 25.64 | 25.56 | 25.58 | 25.43 | -0.07% | 3,872 |
| Jan 26, 2026 | 25.67 | 25.70 | 25.56 | 25.60 | 25.45 | -0.26% | 7,895 |
| Jan 23, 2026 | 25.54 | 25.67 | 25.47 | 25.67 | 25.51 | 0.27% | 3,088 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.60 | 25.60 | 25.44 | -1.20% | 12,317 |
| Jan 21, 2026 | 25.97 | 26.00 | 25.76 | 25.91 | 25.75 | 0.06% | 3,405 |
| Jan 20, 2026 | 25.89 | 25.94 | 25.75 | 25.90 | 25.74 | -0.59% | 19,402 |
| Jan 16, 2026 | 25.81 | 26.06 | 25.78 | 26.05 | 25.89 | 1.02% | 7,038 |
| Jan 15, 2026 | 25.66 | 25.83 | 25.61 | 25.79 | 25.63 | 0.71% | 5,072 |