Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
26.99
+0.03 (0.11%)
Nov 13, 2026, 4:00 PM EST - Market closed
LOTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | 0.13% | 3,703 |
| Nov 12, 2026 | 27.02 | 27.02 | 26.96 | 26.96 | 26.96 | -0.10% | 642 |
| Nov 11, 2026 | 26.86 | 27.01 | 26.86 | 26.98 | 26.98 | 0.16% | 12,656 |
| Nov 10, 2026 | 26.90 | 26.97 | 26.90 | 26.94 | 26.94 | 0.09% | 11,910 |
| Nov 9, 2026 | 26.83 | 26.94 | 26.82 | 26.92 | 26.92 | 0.82% | 11,623 |
| Nov 6, 2026 | 26.63 | 26.75 | 26.63 | 26.70 | 26.70 | -0.27% | 7,146 |
| Nov 5, 2026 | 27.02 | 27.02 | 26.75 | 26.77 | 26.77 | -0.56% | 3,967 |
| Nov 4, 2026 | 26.88 | 26.96 | 26.88 | 26.92 | 26.92 | 1.52% | 13,100 |
| Nov 3, 2026 | 26.61 | 26.61 | 26.52 | 26.52 | 26.52 | -0.36% | 11,241 |
| Nov 2, 2026 | 26.64 | 26.64 | 26.61 | 26.61 | 26.61 | 0.38% | 153 |
| Oct 30, 2026 | 26.56 | 26.56 | 26.51 | 26.51 | 26.51 | 0.28% | 982 |
| Oct 29, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.91% | 120 |
| Oct 28, 2026 | 26.24 | 26.25 | 26.18 | 26.20 | 26.20 | -0.23% | 4,801 |
| Oct 27, 2026 | 26.23 | 26.28 | 26.23 | 26.26 | 26.26 | -0.13% | 12,912 |
| Oct 26, 2026 | 26.28 | 26.29 | 26.27 | 26.29 | 26.29 | 0.26% | 3,892 |
| Oct 23, 2026 | 26.25 | 26.26 | 26.22 | 26.23 | 26.23 | -0.81% | 16,646 |
| Oct 22, 2026 | 26.43 | 26.46 | 26.43 | 26.44 | 26.44 | 1.46% | 1,377 |
| Oct 21, 2026 | 26.07 | 26.10 | 26.06 | 26.06 | 26.06 | -0.31% | 6,329 |
| Oct 20, 2026 | 26.14 | 26.14 | 26.10 | 26.14 | 26.14 | 0.85% | 5,940 |
| Oct 19, 2026 | 25.91 | 25.93 | 25.91 | 25.92 | 25.92 | -0.48% | 2,120 |
| Oct 16, 2026 | 26.05 | 26.05 | 26.02 | 26.04 | 26.04 | 0.24% | 5,181 |
| Oct 15, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 25.98 | 0.84% | 181 |
| Oct 14, 2026 | 25.62 | 25.83 | 25.62 | 25.81 | 25.76 | 0.74% | 9,389 |
| Oct 13, 2026 | 25.59 | 25.63 | 25.59 | 25.62 | 25.58 | -0.06% | 503 |
| Oct 12, 2026 | 25.58 | 25.65 | 25.58 | 25.64 | 25.59 | 0.35% | 1,982 |
| Oct 9, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.50 | 0.14% | 433 |
| Oct 8, 2026 | 25.50 | 25.53 | 25.40 | 25.52 | 25.47 | 0.39% | 3,585 |
| Oct 7, 2026 | 25.43 | 25.49 | 25.42 | 25.42 | 25.37 | 0.06% | 2,616 |
| Oct 6, 2026 | 25.35 | 25.41 | 25.35 | 25.40 | 25.35 | 0.51% | 716 |
| Oct 5, 2026 | 25.23 | 25.29 | 25.23 | 25.27 | 25.22 | 0.22% | 1,329 |
| Oct 2, 2026 | 25.23 | 25.25 | 25.17 | 25.21 | 25.17 | 0.07% | 5,271 |
| Oct 1, 2026 | 25.22 | 25.22 | 25.18 | 25.20 | 25.15 | -0.01% | 3,399 |
| Sep 30, 2026 | 25.33 | 25.33 | 25.20 | 25.20 | 25.15 | -0.59% | 6,692 |
| Sep 29, 2026 | 25.29 | 25.37 | 25.29 | 25.35 | 25.30 | 0.01% | 17,676 |
| Sep 28, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | 25.30 | -0.32% | 13,514 |
| Sep 25, 2026 | 25.40 | 25.43 | 25.38 | 25.43 | 25.38 | 0.10% | 4,992 |
| Sep 24, 2026 | 25.47 | 25.47 | 25.39 | 25.40 | 25.36 | -0.09% | 3,062 |
| Sep 23, 2026 | 25.44 | 25.44 | 25.40 | 25.43 | 25.38 | -0.87% | 4,343 |
| Sep 22, 2026 | 25.76 | 25.76 | 25.64 | 25.65 | 25.60 | -0.20% | 3,566 |
| Sep 21, 2026 | 25.72 | 25.73 | 25.70 | 25.70 | 25.65 | 0.13% | 3,193 |
| Sep 18, 2026 | 25.66 | 25.72 | 25.66 | 25.67 | 25.62 | -0.32% | 4,259 |
| Sep 17, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.70 | 0.33% | 6,626 |
| Sep 16, 2026 | 25.88 | 25.88 | 25.74 | 25.74 | 25.62 | -0.32% | 2,236 |
| Sep 15, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.70 | -0.34% | 424 |
| Sep 14, 2026 | 25.88 | 25.94 | 25.88 | 25.91 | 25.79 | 0.43% | 27,790 |
| Sep 11, 2026 | 25.87 | 25.89 | 25.80 | 25.80 | 25.68 | 0.06% | 7,766 |
| Sep 10, 2026 | 25.79 | 25.80 | 25.79 | 25.79 | 25.66 | -0.43% | 4,575 |
| Sep 9, 2026 | 25.97 | 25.97 | 25.90 | 25.90 | 25.77 | -0.51% | 23,125 |
| Sep 8, 2026 | 26.04 | 26.07 | 26.03 | 26.03 | 25.91 | -0.34% | 6,531 |
| Sep 4, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 25.99 | -0.48% | 2,558 |