TSRS
Truth Social American Red State REITs ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)102
After-hoursOct 2, 2026 4:10:30 PM EDT
24.61USD0.000%(0.00)
TSRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.61 | 24.61 | 24.61 | 24.61 | +0.345% | 102 | 0.000% |
| 2026-10-01 | 24.53 | 24.53 | 24.53 | 24.53 | -0.869% | 314 | +0.345% |
| 2026-09-30 | 24.78 | 24.78 | 24.75 | 24.75 | -0.628% | 526 | -0.527% |
| 2026-09-29 | 24.82 | 24.90 | 24.81 | 24.90 | -0.004% | 2,831 | -1.152% |
| 2026-09-28 | 24.80 | 24.90 | 24.80 | 24.90 | -0.245% | 5,218 | -1.156% |
| 2026-09-25 | 24.84 | 24.96 | 24.84 | 24.96 | +0.224% | 754 | -1.398% |
| 2026-09-24 | 24.89 | 24.91 | 24.85 | 24.91 | -0.300% | 1,109 | -1.177% |
| 2026-09-23 | 24.98 | 24.98 | 24.98 | 24.98 | -1.272% | 87 | -1.474% |
| 2026-09-22 | 25.31 | 25.31 | 25.31 | 25.31 | -0.131% | 123 | -2.728% |
| 2026-09-21 | 25.34 | 25.34 | 25.34 | 25.34 | +0.268% | 75 | -2.855% |
| 2026-09-18 | 25.27 | 25.27 | 25.27 | 25.27 | -0.865% | 187 | -2.595% |
| 2026-09-17 | 25.49 | 25.49 | 25.49 | 25.49 | +0.010% | 105 | -3.437% |
| 2026-09-16 | 25.49 | 25.49 | 25.49 | 25.49 | -1.551% | 143 | -3.428% |
| 2026-09-15 | 25.89 | 25.89 | 25.89 | 25.89 | -0.993% | 153 | -4.926% |
| 2026-09-14 | 26.07 | 26.15 | 26.07 | 26.15 | +0.091% | 489 | -5.870% |
| 2026-09-11 | 26.22 | 26.22 | 26.13 | 26.13 | -0.015% | 312 | -5.785% |
| 2026-09-10 | 26.45 | 26.45 | 26.13 | 26.13 | -1.085% | 145 | -5.798% |
| 2026-09-09 | 26.42 | 26.42 | 26.42 | 26.42 | -0.951% | 111 | -6.820% |
| 2026-09-08 | 26.67 | 26.67 | 26.67 | 26.67 | -0.090% | 157 | -7.706% |
| 2026-09-04 | 26.69 | 26.69 | 26.69 | 26.69 | -0.402% | 73 | -7.789% |
| 2026-09-03 | 26.82 | 26.82 | 26.80 | 26.80 | -0.196% | 1,913 | -8.159% |
| 2026-09-02 | 26.94 | 26.94 | 26.85 | 26.85 | -0.027% | 193 | -8.339% |
| 2026-09-01 | 26.79 | 26.86 | 26.79 | 26.86 | +0.169% | 288 | -8.364% |
| 2026-08-31 | 27.00 | 27.00 | 26.82 | 26.82 | -0.761% | 383 | -8.210% |
| 2026-08-28 | 27.06 | 27.08 | 27.00 | 27.02 | +0.072% | 1,045 | -8.908% |
| 2026-08-27 | 27.00 | 27.00 | 27.00 | 27.00 | -0.928% | 98 | -8.842% |
| 2026-08-26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.611% | 140 | -9.688% |
| 2026-08-25 | 27.39 | 27.42 | 27.39 | 27.42 | -0.277% | 2,068 | -10.240% |
| 2026-08-24 | 27.53 | 27.53 | 27.39 | 27.50 | +0.814% | 695 | -10.489% |
| 2026-08-21 | 27.28 | 27.28 | 27.28 | 27.28 | -0.480% | 294 | -9.760% |
| 2026-08-20 | 27.41 | 27.41 | 27.41 | 27.41 | +0.183% | 238 | -10.194% |
| 2026-08-19 | 27.22 | 27.36 | 27.22 | 27.36 | +0.926% | 354 | -10.029% |
| 2026-08-18 | 27.11 | 27.11 | 27.11 | 27.11 | -0.461% | 31 | -9.196% |
| 2026-08-17 | 27.23 | 27.23 | 27.23 | 27.23 | -0.669% | 73 | -9.615% |
| 2026-08-14 | 27.36 | 27.42 | 27.36 | 27.42 | +0.055% | 186 | -10.219% |
| 2026-08-13 | 27.40 | 27.40 | 27.40 | 27.40 | +1.052% | 242 | -10.170% |
| 2026-08-12 | 27.10 | 27.12 | 27.09 | 27.12 | +0.804% | 484 | -9.225% |
| 2026-08-11 | 26.95 | 26.97 | 26.86 | 26.90 | -0.463% | 677 | -8.495% |
| 2026-08-10 | 27.03 | 27.03 | 27.03 | 27.03 | -1.802% | 124 | -8.919% |
| 2026-08-07 | 27.49 | 27.52 | 27.47 | 27.52 | +0.237% | 1,126 | -10.560% |
| 2026-08-06 | 27.46 | 27.46 | 27.46 | 27.46 | -0.302% | 127 | -10.348% |
| 2026-08-05 | 27.54 | 27.54 | 27.54 | 27.54 | -0.042% | 174 | -10.619% |
| 2026-08-04 | 27.39 | 27.55 | 27.39 | 27.55 | -0.511% | 190 | -10.657% |
| 2026-08-03 | 27.69 | 27.69 | 27.69 | 27.69 | -0.060% | 282 | -11.113% |
| 2026-07-31 | 27.71 | 27.71 | 27.71 | 27.71 | -0.130% | 31 | -11.167% |
| 2026-07-30 | 27.66 | 27.75 | 27.66 | 27.75 | -1.980% | 355 | -11.282% |
| 2026-07-29 | 28.31 | 28.31 | 28.31 | 28.31 | -0.172% | 63 | -13.039% |
| 2026-07-28 | 28.46 | 28.46 | 28.35 | 28.35 | +0.400% | 1,190 | -13.188% |
| 2026-07-27 | 28.38 | 28.40 | 28.24 | 28.24 | -0.388% | 2,857 | -12.841% |
| 2026-07-24 | 28.35 | 28.35 | 28.35 | 28.35 | +1.057% | 28 | -13.179% |
| 2026-07-23 | 28.27 | 28.27 | 28.05 | 28.05 | -0.643% | 367 | -12.262% |
| 2026-07-22 | 28.38 | 28.38 | 28.24 | 28.24 | -1.114% | 747 | -12.826% |
| 2026-07-21 | 28.55 | 28.55 | 28.55 | 28.55 | +0.017% | 88 | -13.798% |
| 2026-07-20 | 28.70 | 28.70 | 28.55 | 28.55 | -0.507% | 841 | -13.783% |
| 2026-07-17 | 29.00 | 29.00 | 28.70 | 28.70 | -0.189% | 1,252 | -14.221% |
| 2026-07-16 | 28.56 | 28.75 | 28.54 | 28.75 | +3.322% | 1,110 | -14.383% |
| 2026-07-15 | 28.00 | 28.00 | 27.83 | 27.83 | -0.270% | 1,052 | -11.538% |
| 2026-07-14 | 27.90 | 27.90 | 27.90 | 27.90 | -0.166% | 82 | -11.777% |
| 2026-07-13 | 27.92 | 27.95 | 27.92 | 27.95 | +0.843% | 319 | -11.923% |
| 2026-07-10 | 27.71 | 27.71 | 27.71 | 27.71 | +0.012% | 316 | -11.180% |
| 2026-07-09 | 27.79 | 27.89 | 27.71 | 27.71 | -0.441% | 985 | -11.170% |
| 2026-07-08 | 27.93 | 27.93 | 27.83 | 27.83 | -1.045% | 340 | -11.562% |
| 2026-07-07 | 28.18 | 28.28 | 28.13 | 28.13 | +0.947% | 1,041 | -12.486% |
| 2026-07-06 | 28.08 | 28.08 | 27.86 | 27.86 | -0.743% | 1,063 | -11.657% |
| 2026-07-02 | 28.05 | 28.07 | 28.05 | 28.07 | +1.660% | 144 | -12.313% |
| 2026-07-01 | 27.61 | 27.61 | 27.61 | 27.61 | +0.234% | 40 | -10.858% |
| 2026-06-30 | 27.55 | 27.55 | 27.55 | 27.55 | -0.981% | 50 | -10.649% |
| 2026-06-29 | 27.58 | 27.82 | 27.58 | 27.82 | -0.165% | 280 | -11.525% |
| 2026-06-26 | 27.87 | 27.87 | 27.87 | 27.87 | +1.616% | 174 | -11.671% |
| 2026-06-25 | 27.19 | 27.42 | 27.19 | 27.42 | +0.258% | 1,326 | -10.244% |
| 2026-06-24 | 27.25 | 27.44 | 27.25 | 27.35 | +0.706% | 1,361 | -10.012% |
| 2026-06-23 | 27.16 | 27.16 | 27.16 | 27.16 | +1.638% | 197 | -9.376% |
| 2026-06-22 | 26.76 | 26.78 | 26.72 | 26.72 | +0.296% | 1,799 | -7.892% |
| 2026-06-18 | 26.77 | 26.77 | 26.65 | 26.65 | -0.238% | 334 | -7.620% |
| 2026-06-17 | 27.03 | 27.03 | 26.71 | 26.71 | -1.897% | 1,420 | -7.840% |
| 2026-06-16 | 27.28 | 27.28 | 27.23 | 27.23 | -0.001% | 640 | -9.588% |
| 2026-06-15 | 27.51 | 27.51 | 27.23 | 27.23 | -1.232% | 562 | -9.590% |
| 2026-06-12 | 27.51 | 27.57 | 27.51 | 27.57 | +0.798% | 1,088 | -10.703% |
| 2026-06-11 | 27.55 | 27.55 | 27.35 | 27.35 | -0.479% | 1,037 | -9.991% |
| 2026-06-10 | 27.29 | 27.48 | 27.29 | 27.48 | +0.688% | 416 | -10.422% |
| 2026-06-09 | 27.24 | 27.34 | 27.24 | 27.29 | +1.703% | 2,817 | -9.806% |
| 2026-06-08 | 27.00 | 27.00 | 26.77 | 26.83 | -0.633% | 584 | -8.270% |
| 2026-06-05 | 26.52 | 27.07 | 26.52 | 27.01 | +1.739% | 340 | -8.851% |
| 2026-06-04 | 26.54 | 26.54 | 26.54 | 26.54 | +0.353% | 112 | -7.265% |
| 2026-06-03 | 26.56 | 26.56 | 26.45 | 26.45 | -0.114% | 352 | -6.938% |
| 2026-06-02 | 26.48 | 26.48 | 26.48 | 26.48 | +0.238% | 782 | -7.043% |
| 2026-06-01 | 26.65 | 26.74 | 26.42 | 26.42 | -1.689% | 1,274 | -6.822% |
| 2026-05-29 | 27.00 | 27.00 | 26.81 | 26.87 | -0.660% | 700 | -8.396% |
| 2026-05-28 | 27.04 | 27.05 | 27.04 | 27.05 | -0.194% | 634 | -9.001% |
| 2026-05-27 | 27.21 | 27.25 | 27.10 | 27.10 | -0.598% | 695 | -9.177% |
| 2026-05-26 | 27.26 | 27.27 | 27.26 | 27.27 | +0.308% | 429 | -9.720% |
| 2026-05-22 | 27.20 | 27.20 | 27.18 | 27.18 | +0.108% | 324 | -9.441% |
| 2026-05-21 | 27.00 | 27.15 | 27.00 | 27.15 | +0.034% | 1,194 | -9.344% |
| 2026-05-20 | 27.03 | 27.14 | 27.03 | 27.14 | +0.716% | 916 | -9.314% |
| 2026-05-19 | 26.85 | 26.96 | 26.85 | 26.95 | +0.392% | 724 | -8.665% |
| 2026-05-18 | 26.77 | 26.84 | 26.74 | 26.84 | +1.506% | 2,041 | -8.307% |
| 2026-05-15 | 26.47 | 26.47 | 26.45 | 26.45 | -0.683% | 436 | -6.925% |
| 2026-05-14 | 26.74 | 26.78 | 26.63 | 26.63 | -0.246% | 953 | -7.561% |
| 2026-05-13 | 26.79 | 26.79 | 26.60 | 26.69 | -1.033% | 1,125 | -7.789% |
| 2026-05-12 | 27.05 | 27.05 | 26.89 | 26.97 | -0.195% | 1,286 | -8.742% |
| 2026-05-11 | 27.14 | 27.14 | 27.03 | 27.03 | -0.259% | 632 | -8.920% |
| 2026-05-08 | 27.10 | 27.14 | 27.10 | 27.10 | +0.189% | 710 | -9.156% |
| 2026-05-07 | 26.95 | 27.09 | 26.87 | 27.04 | +0.134% | 588 | -8.984% |
| 2026-05-06 | 26.93 | 27.09 | 26.93 | 27.01 | +0.801% | 1,110 | -8.862% |
| 2026-05-05 | 26.66 | 26.80 | 26.65 | 26.79 | +0.469% | 608 | -8.132% |
| 2026-05-04 | 26.88 | 26.88 | 26.64 | 26.67 | -0.748% | 1,306 | -7.701% |
| 2026-05-01 | 26.89 | 26.97 | 26.87 | 26.87 | -0.356% | 884 | -8.392% |
| 2026-04-30 | 26.94 | 26.98 | 26.85 | 26.97 | +0.736% | 1,581 | -8.717% |
| 2026-04-29 | 26.82 | 26.82 | 26.73 | 26.77 | -0.603% | 710 | -8.046% |
| 2026-04-28 | 26.69 | 26.93 | 26.69 | 26.93 | +0.955% | 689 | -8.601% |
| 2026-04-27 | 26.82 | 26.82 | 26.65 | 26.68 | -0.140% | 1,231 | -7.728% |
| 2026-04-24 | 26.80 | 26.81 | 26.68 | 26.71 | -0.277% | 1,417 | -7.858% |
| 2026-04-23 | 26.66 | 26.79 | 26.66 | 26.79 | +0.885% | 1,838 | -8.113% |
| 2026-04-22 | 26.80 | 26.80 | 26.49 | 26.55 | -2.082% | 16,827 | -7.299% |
| 2026-04-21 | 27.15 | 27.17 | 27.10 | 27.12 | -1.175% | 11,093 | -9.229% |
| 2026-04-20 | 27.32 | 27.47 | 27.32 | 27.44 | +0.587% | 1,614 | -10.296% |
| 2026-04-17 | 27.01 | 27.30 | 27.01 | 27.28 | +1.803% | 18,717 | -9.769% |
| 2026-04-16 | 26.76 | 26.80 | 26.76 | 26.80 | +0.386% | 737 | -8.143% |
| 2026-04-15 | 26.69 | 26.69 | 26.69 | 26.69 | +0.099% | 338 | -7.788% |
| 2026-04-14 | 26.59 | 26.67 | 26.59 | 26.67 | +0.577% | 408 | -7.696% |
| 2026-04-13 | 26.51 | 26.51 | 26.51 | 26.51 | -0.451% | 118 | -7.163% |
| 2026-04-10 | 26.60 | 26.63 | 26.60 | 26.63 | +0.525% | 292 | -7.582% |
| 2026-04-09 | 26.50 | 26.50 | 26.50 | 26.50 | +1.044% | 139 | -7.096% |
| 2026-04-08 | 26.22 | 26.22 | 26.22 | 26.22 | +1.245% | 304 | -6.126% |
| 2026-04-07 | 25.74 | 25.90 | 25.74 | 25.90 | +1.113% | 211 | -4.957% |
| 2026-04-06 | 25.67 | 25.67 | 25.61 | 25.61 | -0.398% | 597 | -3.899% |
| 2026-04-02 | 25.70 | 25.72 | 25.60 | 25.72 | +1.165% | 750 | -4.282% |
| 2026-04-01 | 25.28 | 25.47 | 25.28 | 25.42 | +0.568% | 775 | -3.167% |
| 2026-03-31 | 25.23 | 25.28 | 25.23 | 25.28 | +0.463% | 1,136 | -2.617% |
| 2026-03-30 | 25.16 | 25.29 | 25.16 | 25.16 | +0.608% | 1,358 | -2.167% |
| 2026-03-27 | 25.02 | 25.02 | 25.01 | 25.01 | -0.636% | 1,502 | -1.572% |
| 2026-03-26 | 25.17 | 25.17 | 25.17 | 25.17 | +0.124% | 272 | -2.198% |
| 2026-03-25 | 25.43 | 25.43 | 25.14 | 25.14 | -0.945% | 400 | -2.077% |
| 2026-03-24 | 25.58 | 25.58 | 25.38 | 25.38 | -0.053% | 1,747 | -3.002% |
| 2026-03-23 | 25.60 | 25.60 | 25.39 | 25.39 | +0.320% | 1,113 | -3.053% |
| 2026-03-20 | 25.71 | 25.71 | 25.31 | 25.31 | -3.216% | 1,528 | -2.742% |
| 2026-03-19 | 26.22 | 26.33 | 26.05 | 26.15 | -0.495% | 1,896 | -5.870% |
| 2026-03-18 | 26.46 | 26.47 | 26.28 | 26.28 | -1.529% | 1,307 | -6.336% |
| 2026-03-17 | 26.70 | 26.82 | 26.69 | 26.69 | +0.133% | 994 | -7.768% |
| 2026-03-16 | 26.61 | 26.65 | 26.61 | 26.65 | +0.788% | 572 | -7.645% |
| 2026-03-13 | 26.82 | 26.82 | 26.44 | 26.44 | -0.372% | 1,236 | -6.917% |
| 2026-03-12 | 26.47 | 26.54 | 26.47 | 26.54 | -0.050% | 332 | -7.263% |
| 2026-03-11 | 26.56 | 26.56 | 26.56 | 26.56 | -0.963% | 114 | -7.309% |
| 2026-03-10 | 26.81 | 26.81 | 26.81 | 26.81 | -0.430% | 476 | -8.202% |
| 2026-03-09 | 26.63 | 26.93 | 26.46 | 26.93 | +0.075% | 2,375 | -8.597% |
| 2026-03-06 | 26.71 | 26.91 | 26.71 | 26.91 | -0.297% | 1,909 | -8.528% |
| 2026-03-05 | 26.86 | 26.99 | 26.86 | 26.99 | -0.553% | 586 | -8.800% |
| 2026-03-04 | 27.06 | 27.14 | 27.06 | 27.14 | -0.367% | 1,021 | -9.304% |
| 2026-03-03 | 27.08 | 27.24 | 27.08 | 27.24 | -0.511% | 1,288 | -9.637% |
| 2026-03-02 | 27.11 | 27.40 | 27.11 | 27.38 | +0.579% | 1,691 | -10.099% |
| 2026-02-27 | 27.41 | 27.41 | 27.22 | 27.22 | -0.069% | 654 | -9.578% |
| 2026-02-26 | 27.14 | 27.27 | 27.14 | 27.24 | +0.318% | 1,542 | -9.640% |
| 2026-02-25 | 27.03 | 27.15 | 27.03 | 27.15 | +0.109% | 640 | -9.353% |
| 2026-02-24 | 26.96 | 27.13 | 26.96 | 27.13 | +0.118% | 2,208 | -9.254% |
| 2026-02-23 | 27.11 | 27.11 | 27.08 | 27.09 | +0.640% | 913 | -9.147% |
| 2026-02-20 | 26.90 | 26.92 | 26.90 | 26.92 | +0.518% | 383 | -8.565% |
| 2026-02-19 | 26.90 | 26.91 | 26.73 | 26.78 | -0.258% | 2,946 | -8.092% |
| 2026-02-18 | 26.85 | 26.86 | 26.81 | 26.85 | -1.297% | 1,236 | -8.328% |
| 2026-02-17 | 26.88 | 27.20 | 26.88 | 27.20 | +1.232% | 1,159 | -9.517% |
| 2026-02-13 | 26.83 | 26.92 | 26.83 | 26.87 | +1.094% | 1,574 | -8.403% |
| 2026-02-12 | 26.83 | 26.83 | 26.55 | 26.58 | -0.564% | 2,742 | -7.400% |
| 2026-02-11 | 26.70 | 26.80 | 26.70 | 26.73 | -0.101% | 1,695 | -7.922% |
| 2026-02-10 | 26.60 | 26.77 | 26.60 | 26.76 | +1.279% | 2,586 | -8.015% |
| 2026-02-09 | 26.24 | 26.42 | 26.24 | 26.42 | +0.035% | 1,291 | -6.839% |
| 2026-02-06 | 26.42 | 26.56 | 26.27 | 26.41 | -0.036% | 4,168 | -6.806% |
| 2026-02-05 | 26.05 | 26.45 | 26.05 | 26.42 | +1.977% | 6,414 | -6.840% |
| 2026-02-04 | 25.92 | 26.23 | 25.91 | 25.91 | +0.788% | 4,087 | -4.998% |
| 2026-02-03 | 25.45 | 25.71 | 25.45 | 25.71 | +1.091% | 4,056 | -4.250% |
| 2026-02-02 | 25.82 | 25.82 | 25.43 | 25.43 | -1.222% | 16,402 | -3.205% |
| 2026-01-30 | 25.45 | 25.74 | 25.38 | 25.74 | +1.757% | 5,046 | -4.388% |
| 2026-01-29 | 25.21 | 25.41 | 25.21 | 25.30 | +0.525% | 4,446 | -2.708% |
| 2026-01-28 | 25.55 | 25.55 | 25.17 | 25.17 | -1.625% | 5,631 | -2.197% |
| 2026-01-27 | 25.56 | 25.64 | 25.56 | 25.58 | -0.077% | 3,872 | -3.786% |
| 2026-01-26 | 25.67 | 25.70 | 25.56 | 25.60 | -0.263% | 7,895 | -3.861% |
| 2026-01-23 | 25.54 | 25.67 | 25.47 | 25.67 | +0.271% | 3,088 | -4.113% |
| 2026-01-22 | 25.95 | 25.95 | 25.60 | 25.60 | -1.199% | 12,317 | -3.853% |
| 2026-01-21 | 25.97 | 26.00 | 25.76 | 25.91 | +0.062% | 3,405 | -5.006% |
| 2026-01-20 | 25.89 | 25.94 | 25.75 | 25.90 | -0.595% | 19,402 | -4.947% |
| 2026-01-16 | 25.81 | 26.06 | 25.78 | 26.05 | +1.020% | 7,038 | -5.512% |
| 2026-01-15 | 25.66 | 25.83 | 25.61 | 25.79 | +0.710% | 5,072 | -4.549% |
| 2026-01-14 | 25.41 | 25.62 | 25.41 | 25.61 | +0.811% | 5,040 | -3.871% |
| 2026-01-13 | 25.27 | 25.50 | 25.20 | 25.40 | +0.469% | 11,271 | -3.091% |
| 2026-01-12 | 25.39 | 25.39 | 25.17 | 25.28 | +0.293% | 15,602 | -2.637% |
| 2026-01-09 | 25.33 | 25.45 | 25.21 | 25.21 | -0.875% | 15,317 | -2.351% |
| 2026-01-08 | 25.10 | 25.45 | 25.00 | 25.43 | +1.315% | 17,975 | -3.205% |
| 2026-01-07 | 25.25 | 25.35 | 25.00 | 25.10 | -0.117% | 28,599 | -1.933% |
| 2026-01-06 | 25.01 | 25.14 | 24.92 | 25.13 | +0.371% | 18,115 | -2.048% |
| 2026-01-05 | 25.28 | 25.28 | 24.86 | 25.04 | +0.117% | 10,377 | -1.684% |
| 2026-01-02 | 25.24 | 25.24 | 24.76 | 25.01 | +0.010% | 23,620 | -1.569% |
| 2025-12-31 | 25.37 | 25.40 | 24.93 | 25.00 | -0.392% | 23,535 | -1.560% |
| 2025-12-30 | 25.08 | 25.49 | 25.02 | 25.10 | 0.000% | 29,381 | -1.945% |