NYSEArca - Delayed Quote
USD
Truth Social American Red State REITs ETF (TSRS)
25.03
-0.07
(-0.28%)
At close: October 30 at 9:30:00 AM EDT
Trade TSRS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.24
25.24
25.03
25.03
25.03
900
Oct 29, 2026
25.10
25.10
25.10
25.10
25.10
200
Oct 28, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
24.78
24.78
24.68
24.68
24.68
300
Oct 27, 2026
25.04
25.04
25.04
25.04
25.02
100
Oct 26, 2026
25.19
25.22
25.19
25.22
25.20
300
Oct 23, 2026
25.12
25.12
25.12
25.12
25.10
100
Oct 22, 2026
24.63
25.21
24.63
25.21
25.19
200
Oct 21, 2026
24.97
24.97
24.53
24.53
24.52
200
Oct 20, 2026
24.92
24.92
24.92
24.92
24.90
100
Oct 19, 2026
24.61
24.61
24.61
24.61
24.59
400
Oct 16, 2026
24.92
24.92
24.92
24.92
24.90
200
Oct 15, 2026
24.84
24.98
24.80
24.80
24.78
2,100
Oct 14, 2026
24.56
24.56
24.52
24.52
24.50
400
Oct 13, 2026
24.64
24.66
24.64
24.66
24.64
600
Oct 12, 2026
24.70
24.70
24.70
24.70
24.69
100
Oct 9, 2026
24.54
24.54
24.54
24.54
24.52
100
Oct 8, 2026
24.44
24.44
24.44
24.44
24.43
300
Oct 7, 2026
24.30
24.30
24.23
24.23
24.21
600
Oct 6, 2026
24.59
24.59
24.59
24.59
24.57
200
Oct 5, 2026
24.52
24.52
24.52
24.52
24.50
100
Oct 2, 2026
24.61
24.61
24.61
24.61
24.60
100
Oct 1, 2026
24.53
24.53
24.53
24.53
24.51
300
Sep 30, 2026
24.78
24.78
24.75
24.75
24.73
500
Sep 29, 2026
24.82
24.90
24.81
24.90
24.88
2,800
Sep 28, 2026
24.81
24.90
24.80
24.90
24.88
5,200
Sep 25, 2026
24.84
24.96
24.84
24.96
24.95
800
Sep 24, 2026
24.89
24.91
24.85
24.91
24.89
1,100
Sep 23, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
24.98
24.98
24.98
24.98
24.96
100
Sep 22, 2026
25.31
25.31
25.31
25.31
25.21
100
Sep 21, 2026
25.34
25.34
25.34
25.34
25.24
100
Sep 18, 2026
25.27
25.27
25.27
25.27
25.18
200
Sep 17, 2026
25.49
25.49
25.49
25.49
25.40
100
Sep 16, 2026
25.49
25.49
25.49
25.49
25.39
100
Sep 15, 2026
25.89
25.89
25.89
25.89
25.79
200
Sep 14, 2026
26.07
26.15
26.07
26.15
26.05
500
Sep 11, 2026
26.22
26.22
26.13
26.13
26.03
300
Sep 10, 2026
26.45
26.45
26.13
26.13
26.03
100
Sep 9, 2026
26.42
26.42
26.42
26.42
26.32
100
Sep 8, 2026
26.67
26.67
26.67
26.67
26.57
200
Sep 4, 2026
26.69
26.69
26.69
26.69
26.59
100
Sep 3, 2026
26.82
26.82
26.80
26.80
26.70
1,900
Sep 2, 2026
26.94
26.94
26.85
26.85
26.75
200
Sep 1, 2026
26.79
26.86
26.79
26.86
26.76
300
Aug 31, 2026
27.00
27.00
26.82
26.82
26.72
400
Aug 28, 2026
27.06
27.08
27.00
27.02
26.92
1,000
Aug 27, 2026
27.00
27.00
27.00
27.00
26.90
100
Aug 26, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
27.26
27.26
27.26
27.26
27.15
100
Aug 25, 2026
27.39
27.42
27.39
27.42
27.27
2,100
Aug 24, 2026
27.53
27.53
27.39
27.50
27.34
700
Aug 21, 2026
27.28
27.28
27.28
27.28
27.12
300
Aug 20, 2026
27.41
27.41
27.41
27.41
27.26
200
Aug 19, 2026
27.22
27.36
27.22
27.36
27.21
400
Aug 18, 2026
27.11
27.11
27.11
27.11
26.96
100
Aug 17, 2026
27.23
27.23
27.23
27.23
27.08
100
Aug 14, 2026
27.36
27.42
27.36
27.42
27.26
200
Aug 13, 2026
27.40
27.40
27.40
27.40
27.25
200
Aug 12, 2026
27.10
27.12
27.09
27.12
26.96
500
Aug 11, 2026
26.95
26.97
26.86
26.90
26.75
700
Aug 10, 2026
27.02
27.02
27.02
27.02
26.87
100
Aug 7, 2026
27.49
27.52
27.47
27.52
27.37
1,100
Aug 6, 2026
27.46
27.46
27.46
27.46
27.30
100
Aug 5, 2026
27.54
27.54
27.54
27.54
27.38
200
Aug 4, 2026
27.39
27.55
27.39
27.55
27.40
200
Aug 3, 2026
27.69
27.69
27.69
27.69
27.54
300
Jul 31, 2026
27.71
27.71
27.71
27.71
27.55
100
Jul 30, 2026
27.66
27.75
27.66
27.75
27.59
400
Jul 29, 2026
28.31
28.31
28.31
28.31
28.15
100
Jul 28, 2026
28.46
28.46
28.35
28.35
28.19
1,200
Jul 27, 2026
28.38
28.40
28.24
28.24
28.08
2,900
Jul 24, 2026
28.35
28.35
28.35
28.35
28.19
100
Jul 23, 2026
28.27
28.27
28.06
28.06
27.90
400
Jul 22, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
28.38
28.38
28.24
28.24
28.08
700
Jul 21, 2026
28.56
28.56
28.56
28.56
28.23
100
Jul 20, 2026
28.70
28.70
28.55
28.55
28.23
800
Jul 17, 2026
29.00
29.00
28.70
28.70
28.37
1,300
Jul 16, 2026
28.56
28.75
28.54
28.75
28.42
1,100
Jul 15, 2026
28.00
28.00
27.83
27.83
27.51
1,100
Jul 14, 2026
27.90
27.90
27.90
27.90
27.59
100
Jul 13, 2026
27.92
27.95
27.92
27.95
27.63
300
Jul 10, 2026
27.71
27.71
27.71
27.71
27.40
300
Jul 9, 2026
27.79
27.89
27.71
27.71
27.40
1,000
Jul 8, 2026
27.93
27.93
27.83
27.83
27.52
300
Jul 7, 2026
28.18
28.28
28.13
28.13
27.81
1,000
Jul 6, 2026
28.08
28.08
27.86
27.86
27.55
1,100
Jul 2, 2026
28.05
28.07
28.05
28.07
27.75
100
Jul 1, 2026
27.61
27.61
27.61
27.61
27.30
100
Jun 30, 2026
27.55
27.55
27.55
27.55
27.24
100
Jun 29, 2026
27.58
27.82
27.58
27.82
27.51
300
Jun 26, 2026
27.87
27.87
27.87
27.87
27.55
200
Jun 25, 2026
27.19
27.42
27.19
27.42
27.11
1,300
Jun 24, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
27.25
27.44
27.25
27.35
27.04
1,400
Jun 23, 2026
27.16
27.16
27.16
27.16
26.78
200
Jun 22, 2026
26.76
26.78
26.72
26.72
26.35
1,800
Jun 18, 2026
26.77
26.77
26.65
26.65
26.27
300
Jun 17, 2026
27.03
27.03
26.71
26.71
26.34
1,400
Jun 16, 2026
27.28
27.28
27.23
27.23
26.85
600
Jun 15, 2026
27.51
27.51
27.23
27.23
26.85
600
Jun 12, 2026
27.51
27.57
27.51
27.57
27.18
1,100
Jun 11, 2026
27.55
27.55
27.35
27.35
26.97
1,000
Jun 10, 2026
27.29
27.48
27.29
27.48
27.10
400
Jun 9, 2026
27.24
27.34
27.24
27.29
26.91
2,800
Jun 8, 2026
27.00
27.00
26.77
26.83
26.46
600
Jun 5, 2026
26.52
27.07
26.52
27.00
26.63
300
Jun 4, 2026
26.54
26.54
26.54
26.54
26.17
100
Jun 3, 2026
26.56
26.56
26.45
26.45
26.08
400
Jun 2, 2026
26.48
26.48
26.48
26.48
26.11
800
Jun 1, 2026
26.65
26.74
26.42
26.42
26.05
1,300
May 29, 2026
27.00
27.00
26.81
26.87
26.50
700
May 28, 2026
27.04
27.05
27.04
27.05
26.67
600
May 27, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
27.21
27.25
27.10
27.10
26.73
700
May 26, 2026
27.26
27.26
27.26
27.26
26.83
400
May 22, 2026
27.20
27.20
27.18
27.18
26.75
300
May 21, 2026
27.00
27.15
27.00
27.15
26.72
1,200
May 20, 2026
27.03
27.14
27.03
27.14
26.71
900
May 19, 2026
26.85
26.96
26.85
26.95
26.52
700
May 18, 2026
26.77
26.84
26.74
26.84
26.42
2,000
May 15, 2026
26.47
26.47
26.45
26.45
26.03
400
May 14, 2026
26.74
26.78
26.63
26.63
26.21
1,000
May 13, 2026
26.79
26.79
26.60
26.69
26.27
1,100
May 12, 2026
27.05
27.05
26.89
26.97
26.55
1,300
May 11, 2026
27.14
27.14
27.03
27.03
26.60
600
May 8, 2026
27.10
27.14
27.10
27.10
26.67
700
May 7, 2026
26.95
27.09
26.87
27.05
26.62
600
May 6, 2026
26.93
27.09
26.93
27.01
26.58
1,100
May 5, 2026
26.66
26.80
26.65
26.79
26.37
600
May 4, 2026
26.88
26.88
26.64
26.67
26.25
1,300
May 1, 2026
26.89
26.97
26.87
26.87
26.45
900
Apr 30, 2026
26.94
26.98
26.85
26.97
26.54
1,600
Apr 29, 2026
26.82
26.82
26.73
26.77
26.35
700
Apr 28, 2026
26.69
26.93
26.69
26.93
26.51
700
Apr 27, 2026
26.82
26.82
26.65
26.68
26.26
1,200
Apr 24, 2026
26.80
26.81
26.68
26.71
26.29
1,400
Apr 23, 2026
26.66
26.79
26.66
26.79
26.37
1,800
Apr 22, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
26.80
26.80
26.49
26.55
26.13
16,800
Apr 21, 2026
27.15
27.17
27.10
27.12
26.54
11,100
Apr 20, 2026
27.32
27.47
27.32
27.44
26.85
1,500
Apr 17, 2026
27.01
27.30
27.01
27.28
26.70
18,700
Apr 16, 2026
26.76
26.80
26.76
26.80
26.22
700
Apr 15, 2026
26.69
26.69
26.69
26.69
26.12
300
Apr 14, 2026
26.59
26.67
26.59
26.67
26.10
400
Apr 13, 2026
26.51
26.51
26.51
26.51
25.95
100
Apr 10, 2026
26.60
26.63
26.60
26.63
26.06
300
Apr 9, 2026
26.50
26.50
26.50
26.50
25.93
100
Apr 8, 2026
26.22
26.22
26.22
26.22
25.66
300
Apr 7, 2026
25.74
25.90
25.74
25.90
25.35
200
Apr 6, 2026
25.67
25.67
25.61
25.61
25.07
600
Apr 2, 2026
25.70
25.72
25.60
25.72
25.17
700
Apr 1, 2026
25.28
25.47
25.28
25.42
24.88
800
Mar 31, 2026
25.23
25.28
25.23
25.28
24.74
1,100
Mar 30, 2026
25.16
25.29
25.16
25.16
24.62
1,400
Mar 27, 2026
25.02
25.02
25.01
25.01
24.47
1,500
Mar 26, 2026
25.17
25.17
25.17
25.17
24.63
300
Mar 25, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
25.43
25.43
25.14
25.14
24.60
400
Mar 24, 2026
25.58
25.58
25.38
25.38
24.74
1,700
Mar 23, 2026
25.60
25.60
25.39
25.39
24.76
1,100
Mar 20, 2026
25.71
25.71
25.31
25.31
24.68
1,500
Mar 19, 2026
26.22
26.33
26.05
26.15
25.50
1,900
Mar 18, 2026
26.46
26.47
26.28
26.28
25.62
1,300
Mar 17, 2026
26.70
26.82
26.69
26.69
26.02
1,000
Mar 16, 2026
26.61
26.65
26.61
26.65
25.99
500
Mar 13, 2026
26.82
26.82
26.44
26.44
25.78
1,200
Mar 12, 2026
26.47
26.54
26.47
26.54
25.88
300
Mar 11, 2026
26.56
26.56
26.56
26.56
25.89
100
Mar 10, 2026
26.81
26.81
26.81
26.81
26.14
500
Mar 9, 2026
26.63
26.93
26.46
26.93
26.26
2,400
Mar 6, 2026
26.71
26.91
26.71
26.91
26.24
1,900
Mar 5, 2026
26.86
26.99
26.86
26.99
26.32
600
Mar 4, 2026
27.06
27.14
27.06
27.14
26.46
1,000
Mar 3, 2026
27.08
27.24
27.08
27.24
26.56
1,300
Mar 2, 2026
27.11
27.40
27.11
27.38
26.70
1,700
Feb 27, 2026
27.41
27.41
27.22
27.22
26.54
700
Feb 26, 2026
27.14
27.27
27.14
27.24
26.56
1,500
Feb 25, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
27.03
27.16
27.03
27.16
26.48
600
Feb 24, 2026
26.96
27.13
26.96
27.13
26.41
2,200
Feb 23, 2026
27.11
27.11
27.08
27.09
26.37
900
Feb 20, 2026
26.90
26.92
26.90
26.92
26.21
300
Feb 19, 2026
26.90
26.91
26.73
26.78
26.07
2,900
Feb 18, 2026
26.85
26.86
26.81
26.85
26.14
1,200
Feb 17, 2026
26.88
27.20
26.88
27.20
26.48
1,200
Feb 13, 2026
26.83
26.92
26.83
26.87
26.16
1,600
Feb 12, 2026
26.83
26.83
26.55
26.58
25.88
2,700
Feb 11, 2026
26.70
26.80
26.70
26.73
26.02
1,700
Feb 10, 2026
26.60
26.77
26.60
26.76
26.05
2,600
Feb 9, 2026
26.24
26.42
26.24
26.42
25.72
1,300
Feb 6, 2026
26.42
26.56
26.27
26.41
25.71
4,200
Feb 5, 2026
26.05
26.45
26.05
26.42
25.72
6,200
Feb 4, 2026
25.92
26.23
25.91
25.91
25.22
4,100
Feb 3, 2026
25.45
25.71
25.45
25.71
25.03
4,100
Feb 2, 2026
25.82
25.82
25.43
25.43
24.76
16,500
Jan 30, 2026
25.45
25.75
25.38
25.75
25.06
5,000
Jan 29, 2026
25.21
25.41
25.21
25.30
24.63
4,400
Jan 28, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
25.55
25.55
25.17
25.17
24.50
5,500
Jan 27, 2026
25.56
25.64
25.56
25.58
24.88
3,900
Jan 26, 2026
25.67
25.70
25.56
25.60
24.90
7,900
Jan 23, 2026
25.54
25.67
25.47
25.67
24.97
3,100
Jan 22, 2026
25.95
25.95
25.60
25.60
24.90
12,300
Jan 21, 2026
25.97
26.00
25.76
25.91
25.20
3,300
Jan 20, 2026
25.89
25.94
25.75
25.90
25.19
19,400
Jan 16, 2026
25.81
26.06
25.78
26.05
25.34
7,000
Jan 15, 2026
25.66
25.83
25.61
25.79
25.08
5,000
Jan 14, 2026
25.41
25.62
25.41
25.61
24.90
5,000
Jan 13, 2026
25.27
25.50
25.20
25.40
24.70
11,100
Jan 12, 2026
25.39
25.39
25.17
25.28
24.59
15,600
Jan 9, 2026
25.33
25.45
25.21
25.21
24.52
15,200
Jan 8, 2026
25.10
25.45
25.00
25.43
24.73
17,600
Jan 7, 2026
25.25
25.35
25.00
25.10
24.41
28,600
Jan 6, 2026
25.01
25.14
24.92
25.13
24.44
18,100
Jan 5, 2026
25.28
25.28
24.86
25.04
24.35
10,400
Jan 2, 2026
25.24
25.24
24.76
25.01
24.32
23,600
Dec 31, 2025
25.37
25.40
24.92
25.00
24.32
23,700
Dec 30, 2025
25.08
25.49
25.02
25.10
24.41
29,400
