Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
26.92
+0.34 (1.27%)
Feb 13, 2026, 2:26 PM EST - Market open
TSRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.83 | 26.92 | 26.83 | 26.91 | - | 1.23% | 1,481 |
| Feb 12, 2026 | 26.83 | 26.83 | 26.55 | 26.58 | 26.58 | -0.56% | 2,741 |
| Feb 11, 2026 | 26.70 | 26.80 | 26.70 | 26.73 | 26.73 | -0.10% | 1,695 |
| Feb 10, 2026 | 26.60 | 26.77 | 26.60 | 26.76 | 26.76 | 1.28% | 2,586 |
| Feb 9, 2026 | 26.24 | 26.42 | 26.24 | 26.42 | 26.42 | 0.03% | 1,291 |
| Feb 6, 2026 | 26.42 | 26.56 | 26.27 | 26.41 | 26.41 | -0.03% | 4,155 |
| Feb 5, 2026 | 26.05 | 26.45 | 26.05 | 26.42 | 26.42 | 1.98% | 6,212 |
| Feb 4, 2026 | 25.92 | 26.23 | 25.91 | 25.91 | 25.91 | 0.79% | 4,059 |
| Feb 3, 2026 | 25.45 | 25.71 | 25.45 | 25.71 | 25.71 | 1.09% | 4,053 |
| Feb 2, 2026 | 25.82 | 25.82 | 25.43 | 25.43 | 25.43 | -1.22% | 16,485 |
| Jan 30, 2026 | 25.45 | 25.75 | 25.38 | 25.75 | 25.74 | 1.76% | 5,046 |
| Jan 29, 2026 | 25.21 | 25.41 | 25.21 | 25.30 | 25.30 | 0.52% | 4,446 |
| Jan 28, 2026 | 25.55 | 25.55 | 25.17 | 25.17 | 25.17 | -1.63% | 5,631 |
| Jan 27, 2026 | 25.56 | 25.64 | 25.56 | 25.58 | 25.56 | -0.07% | 3,872 |
| Jan 26, 2026 | 25.67 | 25.70 | 25.56 | 25.60 | 25.58 | -0.26% | 7,895 |
| Jan 23, 2026 | 25.54 | 25.67 | 25.47 | 25.67 | 25.65 | 0.27% | 3,088 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.60 | 25.60 | 25.58 | -1.20% | 12,317 |
| Jan 21, 2026 | 25.97 | 26.00 | 25.76 | 25.91 | 25.89 | 0.06% | 3,405 |
| Jan 20, 2026 | 25.89 | 25.94 | 25.75 | 25.90 | 25.87 | -0.59% | 19,402 |
| Jan 16, 2026 | 25.81 | 26.06 | 25.78 | 26.05 | 26.03 | 1.02% | 7,038 |
| Jan 15, 2026 | 25.66 | 25.83 | 25.61 | 25.79 | 25.76 | 0.71% | 5,072 |
| Jan 14, 2026 | 25.41 | 25.62 | 25.41 | 25.61 | 25.58 | 0.81% | 5,040 |
| Jan 13, 2026 | 25.27 | 25.50 | 25.20 | 25.40 | 25.38 | 0.47% | 11,271 |
| Jan 12, 2026 | 25.39 | 25.39 | 25.17 | 25.28 | 25.26 | 0.29% | 15,602 |
| Jan 9, 2026 | 25.33 | 25.45 | 25.21 | 25.21 | 25.18 | -0.87% | 15,324 |
| Jan 8, 2026 | 25.10 | 25.45 | 25.00 | 25.43 | 25.41 | 1.31% | 17,975 |
| Jan 7, 2026 | 25.25 | 25.35 | 25.00 | 25.10 | 25.08 | -0.12% | 28,599 |
| Jan 6, 2026 | 25.01 | 25.14 | 24.92 | 25.13 | 25.11 | 0.37% | 18,115 |
| Jan 5, 2026 | 25.28 | 25.28 | 24.86 | 25.04 | 25.01 | 0.12% | 10,377 |
| Jan 2, 2026 | 25.24 | 25.24 | 24.76 | 25.01 | 24.98 | 0.01% | 23,620 |
| Dec 31, 2025 | 25.37 | 25.40 | 24.93 | 25.01 | 24.98 | -0.39% | 23,655 |