MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSRS — Truth Social American Red State REITs ETF
NYSE ArcaTruth Social American Red State REITs ETF
$24.29
-0.30(-1.23%)
- O
- 24.30
- H
- 24.30
- L
- 24.29
- V
- 614.04
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.29
Period Return-3.24%
Period High$29.00
Period Low$24.29
Avg Daily Volume2.5K
Total Trading Days194
TSRS — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.30 | $24.30 | $24.29 | $24.29 | $-0.30 | -1.23% | 614 | $24.30 | $24.29 $24.30 |
| Oct 6, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.07 | +0.28% | 210 | $24.40 | $24.59 $24.59 |
| Oct 5, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.09 | -0.37% | 54 | $24.55 | $24.52 $24.52 |
| Oct 2, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.08 | +0.34% | 102 | $24.62 | $24.61 $24.61 |
| Oct 1, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $-0.22 | -0.87% | 314 | $24.55 | $24.53 $24.53 |
| Sep 30, 2026 | $24.78 | $24.78 | $24.75 | $24.75 | $-0.16 | -0.63% | 526 | $24.80 | $24.75 $24.78 |
| Sep 29, 2026 | $24.82 | $24.90 | $24.81 | $24.90 | $-0.00 | +0.00% | 2,831 | $24.83 | $24.81 $24.90 |
| Sep 28, 2026 | $24.81 | $24.90 | $24.80 | $24.90 | $-0.06 | -0.24% | 5,218 | $24.81 | $24.80 $24.90 |
| Sep 25, 2026 | $24.84 | $24.96 | $24.84 | $24.96 | +$0.06 | +0.22% | 754 | $24.85 | $24.84 $24.96 |
| Sep 24, 2026 | $24.89 | $24.91 | $24.85 | $24.91 | $-0.08 | -0.30% | 1,109 | $24.90 | $24.85 $24.91 |
| Sep 23, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.32 | -1.27% | 87 | $25.05 | $24.98 $24.98 |
| Sep 22, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | $-0.03 | -0.13% | 123 | $25.33 | $25.31 $25.31 |
| Sep 21, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.07 | +0.27% | 75 | $25.34 | $25.34 $25.34 |
| Sep 18, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $-0.22 | -0.87% | 187 | $25.34 | $25.27 $25.27 |
| Sep 17, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +$0.00 | +0.01% | 105 | $25.52 | $25.49 $25.49 |
| Sep 16, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | $-0.40 | -1.55% | 143 | $25.95 | $25.49 $25.49 |
| Sep 15, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | $-0.26 | -0.99% | 153 | $25.85 | $25.89 $25.89 |
| Sep 14, 2026 | $26.07 | $26.15 | $26.07 | $26.15 | +$0.02 | +0.09% | 489 | $26.12 | $26.07 $26.15 |
| Sep 11, 2026 | $26.22 | $26.22 | $26.13 | $26.13 | $-0.00 | -0.01% | 312 | $26.18 | $26.13 $26.22 |
| Sep 10, 2026 | $26.45 | $26.45 | $26.13 | $26.13 | $-0.29 | -1.08% | 145 | $26.39 | $26.13 $26.45 |
| Sep 9, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | $-0.25 | -0.95% | 111 | $26.55 | $26.42 $26.42 |
| Sep 8, 2026 | $26.67 | $26.67 | $26.67 | $26.67 | $-0.02 | -0.09% | 157 | $26.68 | $26.67 $26.67 |
| Sep 4, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | $-0.11 | -0.40% | 73 | $26.80 | $26.69 $26.69 |
| Sep 3, 2026 | $26.82 | $26.82 | $26.80 | $26.80 | $-0.05 | -0.20% | 1,913 | $26.82 | $26.80 $26.82 |
| Sep 2, 2026 | $26.94 | $26.94 | $26.85 | $26.85 | $-0.01 | -0.03% | 193 | $26.90 | $26.85 $26.94 |
| Sep 1, 2026 | $26.79 | $26.86 | $26.79 | $26.86 | +$0.05 | +0.17% | 288 | $26.82 | $26.79 $26.86 |
| Aug 31, 2026 | $27.00 | $27.00 | $26.82 | $26.82 | $-0.21 | -0.76% | 383 | $26.91 | $26.82 $27.00 |
| Aug 28, 2026 | $27.06 | $27.08 | $27.00 | $27.02 | +$0.02 | +0.07% | 1,045 | $27.04 | $27.00 $27.08 |
| Aug 27, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $-0.25 | -0.93% | 98 | $27.04 | $27.00 $27.00 |
| Aug 26, 2026 | $27.26 | $27.26 | $27.26 | $27.26 | $-0.17 | -0.61% | 140 | $27.32 | $27.26 $27.26 |