Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
26.05
-0.10 (-0.40%)
Mar 11, 2026, 4:00 PM EDT - Market closed
LOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.15 | 26.15 | 26.02 | 26.05 | 26.05 | -0.40% | 5,136 |
| Mar 10, 2026 | 26.24 | 26.25 | 26.15 | 26.15 | 26.15 | -0.49% | 10,901 |
| Mar 9, 2026 | 26.19 | 26.28 | 26.19 | 26.28 | 26.28 | 0.25% | 4,901 |
| Mar 6, 2026 | 26.14 | 26.23 | 26.14 | 26.21 | 26.21 | -0.09% | 2,502 |
| Mar 5, 2026 | 26.34 | 26.34 | 26.16 | 26.24 | 26.24 | -0.41% | 9,884 |
| Mar 4, 2026 | 26.44 | 26.44 | 26.33 | 26.34 | 26.34 | -0.15% | 7,163 |
| Mar 3, 2026 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | -0.38% | 602 |
| Mar 2, 2026 | 26.47 | 26.51 | 26.46 | 26.48 | 26.48 | -0.04% | 1,749 |
| Feb 27, 2026 | 26.36 | 26.49 | 26.36 | 26.49 | 26.49 | 0.93% | 4,838 |
| Feb 26, 2026 | 26.26 | 26.27 | 26.15 | 26.25 | 26.25 | -0.11% | 6,784 |
| Feb 25, 2026 | 26.28 | 26.29 | 26.22 | 26.28 | 26.28 | -0.10% | 6,077 |
| Feb 24, 2026 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | 0.03% | 1,605 |
| Feb 23, 2026 | 26.27 | 26.31 | 26.27 | 26.30 | 26.30 | 0.31% | 7,854 |
| Feb 20, 2026 | 26.21 | 26.23 | 26.16 | 26.22 | 26.22 | 0.08% | 17,150 |
| Feb 19, 2026 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | 0.15% | 4,436 |
| Feb 18, 2026 | 26.14 | 26.16 | 26.11 | 26.16 | 26.16 | -0.41% | 18,475 |
| Feb 17, 2026 | 26.31 | 26.31 | 26.26 | 26.26 | 26.26 | 0.01% | 38,045 |
| Feb 13, 2026 | 26.21 | 26.30 | 26.21 | 26.26 | 26.26 | 0.20% | 8,086 |
| Feb 12, 2026 | 26.31 | 26.31 | 26.21 | 26.21 | 26.15 | 0.16% | 531 |
| Feb 11, 2026 | 26.08 | 26.18 | 26.07 | 26.17 | 26.11 | 0.42% | 5,517 |
| Feb 10, 2026 | 26.10 | 26.12 | 26.06 | 26.06 | 26.00 | -0.15% | 5,084 |
| Feb 9, 2026 | 26.09 | 26.10 | 26.08 | 26.10 | 26.04 | 0.10% | 4,037 |
| Feb 6, 2026 | 26.03 | 26.07 | 26.03 | 26.07 | 26.01 | 0.44% | 598 |
| Feb 5, 2026 | 26.00 | 26.00 | 25.94 | 25.96 | 25.90 | 0.31% | 7,513 |
| Feb 4, 2026 | 25.85 | 25.92 | 25.85 | 25.88 | 25.82 | 0.45% | 4,920 |
| Feb 3, 2026 | 25.79 | 25.79 | 25.72 | 25.76 | 25.70 | 0.27% | 20,936 |
| Feb 2, 2026 | 25.68 | 25.73 | 25.68 | 25.69 | 25.63 | 0.02% | 8,693 |
| Jan 30, 2026 | 25.53 | 25.69 | 25.53 | 25.69 | 25.63 | 0.73% | 4,863 |
| Jan 29, 2026 | 25.61 | 25.61 | 25.50 | 25.50 | 25.44 | -0.18% | 10,808 |
| Jan 28, 2026 | 25.57 | 25.59 | 25.52 | 25.55 | 25.49 | -0.10% | 8,241 |
| Jan 27, 2026 | 25.50 | 25.58 | 25.50 | 25.57 | 25.51 | -0.02% | 746 |
| Jan 26, 2026 | 25.57 | 25.58 | 25.56 | 25.58 | 25.52 | 0.24% | 1,783 |
| Jan 23, 2026 | 25.44 | 25.52 | 25.44 | 25.52 | 25.46 | 0.32% | 18,882 |
| Jan 22, 2026 | 25.48 | 25.51 | 25.43 | 25.44 | 25.38 | 0.09% | 9,095 |
| Jan 21, 2026 | 25.35 | 25.43 | 25.31 | 25.41 | 25.35 | 0.45% | 21,380 |
| Jan 20, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.24 | -0.24% | 62,502 |
| Jan 16, 2026 | 25.35 | 25.38 | 25.35 | 25.36 | 25.30 | 0.06% | 25,321 |
| Jan 15, 2026 | 25.34 | 25.37 | 25.34 | 25.35 | 25.28 | -0.11% | 35,077 |
| Jan 14, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.31 | 0.56% | 7,925 |
| Jan 13, 2026 | 25.22 | 25.24 | 25.20 | 25.23 | 25.17 | 0.28% | 5,767 |
| Jan 12, 2026 | 25.18 | 25.21 | 25.15 | 25.16 | 25.10 | 0.08% | 27,473 |
| Jan 9, 2026 | 25.15 | 25.18 | 25.14 | 25.14 | 25.08 | 0.06% | 11,840 |
| Jan 8, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.06 | 0.31% | 649 |
| Jan 7, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 24.98 | -0.27% | 3,739 |
| Jan 6, 2026 | 25.13 | 25.14 | 25.09 | 25.12 | 25.05 | 0.10% | 11,766 |
| Jan 5, 2026 | 25.00 | 25.12 | 25.00 | 25.09 | 25.03 | -0.23% | 56,291 |
| Jan 2, 2026 | 25.17 | 25.17 | 25.14 | 25.15 | 25.08 | -0.31% | 12,191 |
| Dec 31, 2025 | 25.33 | 25.33 | 25.18 | 25.22 | 25.16 | -0.22% | 56,523 |
| Dec 30, 2025 | 25.27 | 25.31 | 25.26 | 25.28 | 25.22 | 0.04% | 18,793 |
| Dec 29, 2025 | 25.27 | 25.30 | 25.25 | 25.27 | 25.20 | 0.04% | 42,537 |