NYSE Arca · TSRS · ETF
Truth Social American Red State REITs ETF (TSRS) ETF price history
Every NYSE Arca trading session of Truth Social American Red State REITs ETF from Dec 30, 2025 to Sep 28, 2026: 187 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSRS adjusted close, 2025 to 2026
- $28.58
- All time high, 2026
- $28.83
- 52 week high, $24.36 low
- 187
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TSRS key facts
- Truth Social American Red State REITs ETF (TSRS) closed at $24.90 on Sep 28, 2026 on NYSE Arca.
- TSRS's all time high close is $28.58, set on Jul 16, 2026; its all time low close is $24.60 on Dec 31, 2025.
- TSRS's 52 week range is $24.36 to $28.83.
- TSRS's deepest drawdown was -12.9% from Jul 16, 2026 to Sep 28, 2026.
- DataCedar holds 187 daily sessions of TSRS history from Dec 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSRS price chart, 2025 to 2026
TSRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -10.6% |
| 6 months | +0.6% |
| Year to date | +0.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 30, 2025 | +0.8% |
TSRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.58 on Jul 16, 2026
- All time low close
- $24.60 on Dec 31, 2025
- 52 week high
- $28.83 on Jul 17, 2026
- 52 week low
- $24.36 on Jan 2, 2026
- Deepest drawdown
- -12.9% from Jul 16, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +3.3% on Jul 16, 2026
- Worst single session
- -3.2% on Mar 20, 2026
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 48%
TSRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.83 | $28.83 | $24.36 | $24.90 | +1.2% | 432.7K | 185 |
| 2025 | $24.67 | $25.07 | $24.52 | $24.60 | n/a | 53.1K | 2 |
TSRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.90 | -7.1% |
| August 2026 | $26.82 | -3.2% |
| July 2026 | $27.71 | +0.6% |
| June 2026 | $27.55 | +2.8% |
| May 2026 | $26.80 | -0.2% |
| April 2026 | $26.84 | +7.3% |
| March 2026 | $25.02 | -6.8% |
| February 2026 | $26.85 | +5.9% |
| January 2026 | $25.35 | +3.1% |
| December 2025 | $24.60 | n/a |
About the TSRS data
Daily bars. 187 sessions from Dec 30, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TSME Thrivent Small-Mid Cap Equity ETF
- TSMY YieldMax TSM Option Income Strategy ETF
- TSNF Truth Social American Next Frontiers ETF
- TSPA T. Rowe Price U.S. Equity Research ETF
- TSSD Truth Social American Security & Defense ETF
- TSXD Direxion Daily Semiconductors Top 5 Bear 2X ETF
- TSXU Direxion Daily Semiconductors Top 5 Bull 2X ETF
- TTOP 21Shares FTSE Crypto 10 Index ETF
Common questions
TSRS share price history
