Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
26.01
+0.11 (0.42%)
Jun 25, 2026, 10:57 AM EDT - Market open
LOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.88 | 25.94 | 25.88 | 25.90 | 25.90 | 0.52% | 9,861 |
| Jun 23, 2026 | 25.76 | 25.78 | 25.74 | 25.77 | 25.77 | 0.62% | 12,064 |
| Jun 22, 2026 | 25.72 | 25.72 | 25.61 | 25.61 | 25.61 | -0.43% | 9,244 |
| Jun 18, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.26% | 165 |
| Jun 17, 2026 | 25.97 | 25.98 | 25.86 | 25.86 | 25.79 | -0.75% | 1,777 |
| Jun 16, 2026 | 26.04 | 26.06 | 26.04 | 26.05 | 25.98 | 0.17% | 3,554 |
| Jun 15, 2026 | 26.03 | 26.03 | 26.01 | 26.01 | 25.94 | 0.06% | 373 |
| Jun 12, 2026 | 25.98 | 26.00 | 25.97 | 25.99 | 25.92 | 0.14% | 2,391 |
| Jun 11, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.89 | 0.27% | 1,803 |
| Jun 10, 2026 | 25.94 | 25.94 | 25.89 | 25.89 | 25.82 | 0.06% | 2,090 |
| Jun 9, 2026 | 25.78 | 25.87 | 25.78 | 25.87 | 25.80 | 0.65% | 946 |
| Jun 8, 2026 | 25.73 | 25.73 | 25.66 | 25.70 | 25.63 | -0.40% | 7,229 |
| Jun 5, 2026 | 25.85 | 25.86 | 25.81 | 25.81 | 25.74 | 0.27% | 354 |
| Jun 4, 2026 | 25.70 | 25.75 | 25.70 | 25.74 | 25.67 | 0.30% | 21,301 |
| Jun 3, 2026 | 25.74 | 25.75 | 25.66 | 25.66 | 25.59 | -0.12% | 13,813 |
| Jun 2, 2026 | 25.67 | 25.71 | 25.66 | 25.69 | 25.62 | 0.06% | 3,186 |
| Jun 1, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.60 | -0.55% | 1,662 |
| May 29, 2026 | 25.87 | 25.87 | 25.80 | 25.82 | 25.75 | -0.30% | 1,909 |
| May 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | 0.03% | 146 |
| May 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | 0.09% | 243 |
| May 26, 2026 | 25.87 | 25.89 | 25.86 | 25.86 | 25.79 | -0.17% | 6,583 |
| May 22, 2026 | 26.15 | 26.15 | 25.86 | 25.91 | 25.83 | 0.33% | 14,691 |
| May 21, 2026 | 25.75 | 25.84 | 25.75 | 25.82 | 25.75 | 0.15% | 2,481 |
| May 20, 2026 | 25.74 | 25.80 | 25.74 | 25.78 | 25.71 | 0.09% | 1,681 |
| May 19, 2026 | 25.77 | 25.82 | 25.76 | 25.76 | 25.69 | -0.11% | 7,993 |
| May 18, 2026 | 25.68 | 25.80 | 25.68 | 25.79 | 25.71 | 0.55% | 7,990 |
| May 15, 2026 | 25.81 | 25.81 | 25.65 | 25.65 | 25.57 | -0.63% | 10,059 |
| May 14, 2026 | 25.82 | 25.86 | 25.82 | 25.86 | 25.74 | 0.35% | 3,078 |
| May 13, 2026 | 25.68 | 25.78 | 25.68 | 25.77 | 25.65 | 0.08% | 6,513 |
| May 12, 2026 | 25.65 | 25.77 | 25.65 | 25.75 | 25.63 | 0.28% | 9,050 |
| May 11, 2026 | 25.72 | 25.72 | 25.64 | 25.67 | 25.55 | -0.04% | 2,961 |
| May 8, 2026 | 25.77 | 25.77 | 25.68 | 25.68 | 25.57 | -0.30% | 3,354 |
| May 7, 2026 | 25.84 | 25.84 | 25.76 | 25.76 | 25.64 | -0.36% | 4,047 |
| May 6, 2026 | 25.82 | 25.85 | 25.79 | 25.85 | 25.73 | -0.01% | 6,478 |
| May 5, 2026 | 25.85 | 25.89 | 25.84 | 25.86 | 25.74 | 0.07% | 5,080 |
| May 4, 2026 | 25.87 | 25.94 | 25.82 | 25.84 | 25.72 | -0.33% | 4,119 |
| May 1, 2026 | 25.97 | 25.97 | 25.92 | 25.93 | 25.80 | -0.05% | 827 |
| Apr 30, 2026 | 25.83 | 25.95 | 25.83 | 25.94 | 25.82 | 0.92% | 7,541 |
| Apr 29, 2026 | 25.79 | 25.79 | 25.69 | 25.70 | 25.58 | -0.24% | 5,177 |
| Apr 28, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.64 | 0.36% | 2,434 |
| Apr 27, 2026 | 25.73 | 25.73 | 25.67 | 25.67 | 25.55 | -0.41% | 348 |
| Apr 24, 2026 | 25.79 | 25.79 | 25.75 | 25.78 | 25.66 | -0.40% | 4,170 |
| Apr 23, 2026 | 25.86 | 25.89 | 25.83 | 25.88 | 25.76 | 0.59% | 4,588 |
| Apr 22, 2026 | 25.76 | 25.77 | 25.70 | 25.73 | 25.61 | - | 2,976 |
| Apr 21, 2026 | 25.81 | 25.81 | 25.73 | 25.73 | 25.61 | -0.64% | 3,870 |
| Apr 20, 2026 | 25.97 | 25.97 | 25.90 | 25.90 | 25.78 | -0.44% | 6,037 |
| Apr 17, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 25.89 | 0.49% | 6,850 |
| Apr 16, 2026 | 25.96 | 25.96 | 25.90 | 25.93 | 25.76 | 0.07% | 2,204 |
| Apr 15, 2026 | 25.88 | 25.92 | 25.88 | 25.91 | 25.75 | -0.07% | 6,931 |
| Apr 14, 2026 | 25.84 | 25.95 | 25.84 | 25.93 | 25.76 | 0.19% | 5,392 |