Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
26.08
+0.27 (1.05%)
At close: Oct 15, 2026, 4:00 PM EDT
26.03
-0.05 (-0.20%)
After-hours: Oct 15, 2026, 4:15 PM EDT
LOTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.04% | 182 |
| Oct 14, 2026 | 25.62 | 25.83 | 25.62 | 25.81 | 25.81 | 0.74% | 9,389 |
| Oct 13, 2026 | 25.59 | 25.63 | 25.59 | 25.62 | 25.62 | -0.06% | 503 |
| Oct 12, 2026 | 25.58 | 25.65 | 25.58 | 25.64 | 25.64 | 0.35% | 1,982 |
| Oct 9, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | 0.14% | 433 |
| Oct 8, 2026 | 25.50 | 25.53 | 25.40 | 25.52 | 25.51 | 0.39% | 3,585 |
| Oct 7, 2026 | 25.43 | 25.49 | 25.42 | 25.42 | 25.42 | 0.06% | 2,616 |
| Oct 6, 2026 | 25.35 | 25.41 | 25.35 | 25.40 | 25.40 | 0.51% | 716 |
| Oct 5, 2026 | 25.23 | 25.29 | 25.23 | 25.27 | 25.27 | 0.22% | 1,329 |
| Oct 2, 2026 | 25.23 | 25.25 | 25.17 | 25.21 | 25.21 | 0.07% | 5,271 |
| Oct 1, 2026 | 25.22 | 25.22 | 25.18 | 25.20 | 25.20 | -0.01% | 3,399 |
| Sep 30, 2026 | 25.33 | 25.33 | 25.20 | 25.20 | 25.20 | -0.59% | 6,692 |
| Sep 29, 2026 | 25.29 | 25.37 | 25.29 | 25.35 | 25.35 | 0.01% | 17,676 |
| Sep 28, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | 25.35 | -0.32% | 13,514 |
| Sep 25, 2026 | 25.40 | 25.43 | 25.38 | 25.43 | 25.43 | 0.10% | 4,992 |
| Sep 24, 2026 | 25.47 | 25.47 | 25.39 | 25.40 | 25.40 | -0.09% | 3,062 |
| Sep 23, 2026 | 25.44 | 25.44 | 25.40 | 25.43 | 25.43 | -0.87% | 4,343 |
| Sep 22, 2026 | 25.76 | 25.76 | 25.64 | 25.65 | 25.65 | -0.20% | 3,566 |
| Sep 21, 2026 | 25.72 | 25.73 | 25.70 | 25.70 | 25.70 | 0.13% | 3,193 |
| Sep 18, 2026 | 25.66 | 25.72 | 25.66 | 25.67 | 25.67 | -0.32% | 4,259 |
| Sep 17, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.75 | 0.33% | 6,626 |
| Sep 16, 2026 | 25.88 | 25.88 | 25.74 | 25.74 | 25.67 | -0.32% | 2,236 |
| Sep 15, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.75 | -0.34% | 424 |
| Sep 14, 2026 | 25.88 | 25.94 | 25.88 | 25.91 | 25.84 | 0.43% | 27,790 |
| Sep 11, 2026 | 25.87 | 25.89 | 25.80 | 25.80 | 25.73 | 0.06% | 7,766 |
| Sep 10, 2026 | 25.79 | 25.80 | 25.79 | 25.79 | 25.71 | -0.43% | 4,575 |
| Sep 9, 2026 | 25.97 | 25.97 | 25.90 | 25.90 | 25.82 | -0.51% | 23,125 |
| Sep 8, 2026 | 26.04 | 26.07 | 26.03 | 26.03 | 25.95 | -0.34% | 6,531 |
| Sep 4, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 26.04 | -0.48% | 2,558 |
| Sep 3, 2026 | 26.19 | 26.28 | 26.19 | 26.25 | 26.17 | 0.38% | 11,263 |
| Sep 2, 2026 | 26.14 | 26.17 | 26.14 | 26.14 | 26.07 | 0.11% | 6,565 |
| Sep 1, 2026 | 26.13 | 26.13 | 26.10 | 26.12 | 26.04 | 0.02% | 3,324 |
| Aug 31, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 26.03 | -0.22% | 3,736 |
| Aug 28, 2026 | 26.14 | 26.17 | 26.14 | 26.17 | 26.09 | -0.01% | 2,440 |
| Aug 27, 2026 | 26.16 | 26.17 | 26.16 | 26.17 | 26.09 | -0.48% | 975 |
| Aug 26, 2026 | 26.30 | 26.32 | 26.30 | 26.30 | 26.22 | -0.13% | 2,363 |
| Aug 25, 2026 | 26.31 | 26.34 | 26.31 | 26.33 | 26.25 | 0.05% | 1,029 |
| Aug 24, 2026 | 26.30 | 26.33 | 26.28 | 26.32 | 26.24 | 0.53% | 2,090 |
| Aug 21, 2026 | 26.17 | 26.21 | 26.16 | 26.18 | 26.10 | 0.06% | 9,356 |
| Aug 20, 2026 | 26.19 | 26.19 | 26.16 | 26.16 | 26.09 | -0.59% | 253 |
| Aug 19, 2026 | 26.42 | 26.42 | 26.32 | 26.32 | 26.24 | 0.34% | 2,224 |
| Aug 18, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.16 | 0.49% | 4,959 |
| Aug 17, 2026 | 26.16 | 26.16 | 26.11 | 26.11 | 26.03 | -0.38% | 1,835 |
| Aug 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | -0.18% | 19 |
| Aug 13, 2026 | 26.36 | 26.36 | 26.29 | 26.30 | 26.18 | 0.25% | 3,418 |
| Aug 12, 2026 | 26.26 | 26.27 | 26.23 | 26.23 | 26.11 | 0.05% | 4,106 |
| Aug 11, 2026 | 26.30 | 26.30 | 26.22 | 26.22 | 26.10 | -0.03% | 16,263 |
| Aug 10, 2026 | 26.20 | 26.23 | 26.20 | 26.23 | 26.11 | -0.19% | 5,384 |
| Aug 7, 2026 | 26.29 | 26.30 | 26.28 | 26.28 | 26.15 | 0.09% | 3,682 |
| Aug 6, 2026 | 26.28 | 26.28 | 26.19 | 26.26 | 26.13 | 0.19% | 5,501 |