Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
26.71
-0.28 (-1.04%)
Mar 6, 2026, 12:43 PM EST - Market open
TSRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | - | -1.04% | 1,398 |
| Mar 5, 2026 | 26.86 | 26.99 | 26.86 | 26.99 | 26.99 | -0.55% | 585 |
| Mar 4, 2026 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | -0.37% | 1,021 |
| Mar 3, 2026 | 27.08 | 27.24 | 27.08 | 27.24 | 27.24 | -0.51% | 1,243 |
| Mar 2, 2026 | 27.12 | 27.40 | 27.12 | 27.38 | 27.38 | 0.58% | 1,691 |
| Feb 27, 2026 | 27.41 | 27.41 | 27.22 | 27.22 | 27.22 | -0.07% | 654 |
| Feb 26, 2026 | 27.14 | 27.27 | 27.14 | 27.24 | 27.24 | 0.32% | 1,541 |
| Feb 25, 2026 | 27.03 | 27.16 | 27.03 | 27.16 | 27.15 | 0.11% | 639 |
| Feb 24, 2026 | 26.96 | 27.13 | 26.96 | 27.13 | 27.08 | 0.12% | 2,208 |
| Feb 23, 2026 | 27.11 | 27.11 | 27.08 | 27.09 | 27.05 | 0.64% | 913 |
| Feb 20, 2026 | 26.90 | 26.92 | 26.90 | 26.92 | 26.88 | 0.52% | 383 |
| Feb 19, 2026 | 26.90 | 26.91 | 26.73 | 26.78 | 26.74 | -0.26% | 2,946 |
| Feb 18, 2026 | 26.85 | 26.86 | 26.81 | 26.85 | 26.81 | -1.30% | 1,236 |
| Feb 17, 2026 | 26.88 | 27.20 | 26.88 | 27.20 | 27.16 | 1.23% | 1,159 |
| Feb 13, 2026 | 26.83 | 26.92 | 26.83 | 26.87 | 26.83 | 1.09% | 1,574 |
| Feb 12, 2026 | 26.83 | 26.83 | 26.55 | 26.58 | 26.54 | -0.56% | 2,742 |
| Feb 11, 2026 | 26.70 | 26.80 | 26.70 | 26.73 | 26.69 | -0.10% | 1,695 |
| Feb 10, 2026 | 26.60 | 26.77 | 26.60 | 26.76 | 26.72 | 1.28% | 2,586 |
| Feb 9, 2026 | 26.24 | 26.42 | 26.24 | 26.42 | 26.38 | 0.03% | 1,291 |
| Feb 6, 2026 | 26.42 | 26.56 | 26.27 | 26.41 | 26.37 | -0.03% | 4,168 |
| Feb 5, 2026 | 26.05 | 26.45 | 26.05 | 26.42 | 26.38 | 1.98% | 6,414 |
| Feb 4, 2026 | 25.92 | 26.23 | 25.91 | 25.91 | 25.87 | 0.79% | 4,087 |
| Feb 3, 2026 | 25.45 | 25.71 | 25.45 | 25.71 | 25.67 | 1.09% | 4,056 |
| Feb 2, 2026 | 25.82 | 25.82 | 25.43 | 25.43 | 25.39 | -1.22% | 16,502 |
| Jan 30, 2026 | 25.45 | 25.75 | 25.38 | 25.75 | 25.70 | 1.76% | 5,046 |
| Jan 29, 2026 | 25.21 | 25.41 | 25.21 | 25.30 | 25.26 | 0.52% | 4,446 |
| Jan 28, 2026 | 25.55 | 25.55 | 25.17 | 25.17 | 25.13 | -1.63% | 5,631 |
| Jan 27, 2026 | 25.56 | 25.64 | 25.56 | 25.58 | 25.52 | -0.07% | 3,872 |
| Jan 26, 2026 | 25.67 | 25.70 | 25.56 | 25.60 | 25.54 | -0.26% | 7,895 |
| Jan 23, 2026 | 25.54 | 25.67 | 25.47 | 25.67 | 25.61 | 0.27% | 3,088 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.60 | 25.60 | 25.54 | -1.20% | 12,317 |
| Jan 21, 2026 | 25.97 | 26.00 | 25.76 | 25.91 | 25.85 | 0.06% | 3,405 |
| Jan 20, 2026 | 25.89 | 25.94 | 25.75 | 25.90 | 25.83 | -0.59% | 19,402 |
| Jan 16, 2026 | 25.81 | 26.06 | 25.78 | 26.05 | 25.99 | 1.02% | 7,038 |
| Jan 15, 2026 | 25.66 | 25.83 | 25.61 | 25.79 | 25.72 | 0.71% | 5,072 |
| Jan 14, 2026 | 25.41 | 25.62 | 25.41 | 25.61 | 25.54 | 0.81% | 5,040 |
| Jan 13, 2026 | 25.27 | 25.50 | 25.20 | 25.40 | 25.34 | 0.47% | 11,271 |
| Jan 12, 2026 | 25.39 | 25.39 | 25.17 | 25.28 | 25.22 | 0.29% | 15,602 |
| Jan 9, 2026 | 25.33 | 25.45 | 25.21 | 25.21 | 25.14 | -0.87% | 15,324 |
| Jan 8, 2026 | 25.10 | 25.45 | 25.00 | 25.43 | 25.37 | 1.31% | 17,975 |
| Jan 7, 2026 | 25.25 | 25.35 | 25.00 | 25.10 | 25.04 | -0.12% | 28,599 |
| Jan 6, 2026 | 25.01 | 25.14 | 24.92 | 25.13 | 25.07 | 0.37% | 18,115 |
| Jan 5, 2026 | 25.28 | 25.28 | 24.86 | 25.04 | 24.97 | 0.12% | 10,377 |
| Jan 2, 2026 | 25.24 | 25.24 | 24.76 | 25.01 | 24.94 | 0.01% | 23,620 |
| Dec 31, 2025 | 25.37 | 25.40 | 24.93 | 25.01 | 24.94 | -0.39% | 23,655 |