Skip to main content
TSRS logo

Truth Social American Red State REITs ETF

TSRSNYSEARCATruth SocialEquity

$24.92Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$2.49M
Expense ratio
0.65%
Dividend yield
2.93%
Holdings
28
52-week range
$24.23$29.00
Volume (live)
-
Avg. volume (3M)
643

TSRS ETF Historical Prices: Truth Social American Red State REITs ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TSRS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TSRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TSRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.9224.9224.9224.9224.92169
Oct 15, 202624.8424.9824.8024.8024.802.09K
Oct 14, 202624.5624.5624.5224.5224.52378
Oct 13, 202624.6424.6624.6424.6624.66625
Oct 12, 202624.7024.7024.7024.7024.7050
Oct 9, 202624.5424.5424.5424.5424.5498
Oct 8, 202624.4424.4424.4424.4424.44262
Oct 7, 202624.3024.3024.2324.2324.23615
Oct 6, 202624.5924.5924.5924.5924.59210
Oct 5, 202624.5224.5224.5224.5224.5253
Oct 2, 202624.6124.6124.6124.6124.61102
Oct 1, 202624.5324.5324.5324.5324.53314
Sep 30, 202624.7824.7824.7524.7524.75526
Sep 29, 202624.8224.9024.8124.9024.902.83K
Sep 28, 202624.8024.9024.8024.9024.905.22K
Sep 25, 202624.8424.9624.8424.9624.96753
Sep 24, 202624.8924.9124.8524.9124.911.11K
Sep 23, 202624.9824.9824.9824.9824.9886
Sep 22, 202625.3025.3025.3025.3025.23122
Sep 21, 202625.3425.3425.3425.3425.2675
Sep 18, 202625.2725.2725.2725.2725.20187
Sep 17, 202625.4925.4925.4925.4925.41104
Sep 16, 202625.4925.4925.4925.4925.41143
Sep 15, 202625.8925.8925.8925.8925.81152
Sep 14, 202626.0726.1526.0726.1526.07488
Sep 11, 202626.2226.2226.1326.1326.05312
Sep 10, 202626.4526.4526.1326.1326.05145
Sep 9, 202626.4226.4226.4226.4226.34111
Sep 8, 202626.6726.6726.6726.6726.59157
Sep 4, 202626.6926.6926.6926.6926.6172
Sep 3, 202626.8226.8226.8026.8026.721.91K
Sep 2, 202626.9426.9426.8526.8526.77193
Sep 1, 202626.7926.8626.7926.8626.78287
Aug 31, 202627.0027.0026.8226.8226.74383
Aug 28, 202627.0627.0827.0027.0226.941.04K
Aug 27, 202627.0027.0027.0027.0026.9298
Aug 26, 202627.2627.2627.2627.2627.17139
Aug 25, 202627.3927.4227.3927.4227.292.07K
Aug 24, 202627.5327.5327.3927.5027.37695
Aug 21, 202627.2827.2827.2827.2827.14293
Aug 20, 202627.4127.4127.4127.4127.28238
Aug 19, 202627.2227.3627.2227.3627.23353
Aug 18, 202627.1127.1127.1127.1126.9831
Aug 17, 202627.2327.2327.2327.2327.1073
Aug 14, 202627.3627.4227.3627.4227.28185
Aug 13, 202627.4027.4027.4027.4027.27242
Aug 12, 202627.1027.1227.0927.1226.98484
Aug 11, 202626.9526.9726.8626.9026.77676
Aug 10, 202627.0227.0227.0227.0226.89124
Aug 7, 202627.4927.5227.4727.5227.391.13K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Truth Social American Red State REITs ETF Historical Prices

What is OHLC data for TSRS?

OHLC stands for Open, High, Low, Close - the four key price points for TSRS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TSRS?

The adjusted close price for TSRS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TSRS price history go?

TSRS historical price data is available from the ETF's inception on Dec 29, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TSRS data?

TSRS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TSRS?

Trading volume for TSRS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.