Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
25.75
+0.08 (0.31%)
Apr 28, 2026, 9:40 AM EDT - Market open
LOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | -0.41% | 348 |
| Apr 24, 2026 | 25.79 | 25.79 | 25.75 | 25.78 | 25.78 | -0.41% | 4,170 |
| Apr 23, 2026 | 25.86 | 25.89 | 25.83 | 25.88 | 25.88 | 0.59% | 4,588 |
| Apr 22, 2026 | 25.76 | 25.77 | 25.70 | 25.73 | 25.73 | - | 2,976 |
| Apr 21, 2026 | 25.81 | 25.81 | 25.73 | 25.73 | 25.73 | -0.64% | 3,870 |
| Apr 20, 2026 | 25.97 | 25.97 | 25.90 | 25.90 | 25.90 | -0.45% | 6,037 |
| Apr 17, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 26.01 | 0.31% | 6,850 |
| Apr 16, 2026 | 25.96 | 25.96 | 25.90 | 25.93 | 25.88 | 0.07% | 2,204 |
| Apr 15, 2026 | 25.88 | 25.92 | 25.88 | 25.91 | 25.87 | -0.07% | 6,931 |
| Apr 14, 2026 | 25.84 | 25.95 | 25.84 | 25.93 | 25.88 | 0.19% | 5,392 |
| Apr 13, 2026 | 25.86 | 25.88 | 25.81 | 25.88 | 25.83 | - | 4,924 |
| Apr 10, 2026 | 25.96 | 25.96 | 25.87 | 25.88 | 25.83 | -0.50% | 5,962 |
| Apr 9, 2026 | 25.95 | 26.04 | 25.95 | 26.01 | 25.96 | 0.33% | 1,163 |
| Apr 8, 2026 | 25.82 | 25.94 | 25.82 | 25.93 | 25.88 | 0.65% | 4,208 |
| Apr 7, 2026 | 25.72 | 25.77 | 25.72 | 25.76 | 25.71 | 0.13% | 13,560 |
| Apr 6, 2026 | 25.73 | 25.74 | 25.72 | 25.73 | 25.68 | -0.13% | 44,045 |
| Apr 2, 2026 | 25.68 | 25.77 | 25.68 | 25.76 | 25.71 | 0.39% | 16,413 |
| Apr 1, 2026 | 25.62 | 25.68 | 25.62 | 25.66 | 25.61 | 0.29% | 7,775 |
| Mar 31, 2026 | 25.44 | 25.60 | 25.44 | 25.59 | 25.54 | 0.81% | 24,659 |
| Mar 30, 2026 | 25.44 | 25.44 | 25.34 | 25.38 | 25.33 | 0.49% | 4,938 |
| Mar 27, 2026 | 25.34 | 25.34 | 25.26 | 25.26 | 25.21 | -0.32% | 465 |
| Mar 26, 2026 | 25.38 | 25.38 | 25.34 | 25.34 | 25.29 | -0.58% | 8,552 |
| Mar 25, 2026 | 25.45 | 25.52 | 25.45 | 25.48 | 25.44 | 0.46% | 100,945 |
| Mar 24, 2026 | 25.40 | 25.47 | 25.37 | 25.37 | 25.32 | -0.28% | 13,687 |
| Mar 23, 2026 | 25.48 | 25.52 | 25.44 | 25.44 | 25.39 | 0.16% | 109,633 |
| Mar 20, 2026 | 25.61 | 25.61 | 25.40 | 25.40 | 25.35 | -1.44% | 18,477 |
| Mar 19, 2026 | 25.79 | 26.02 | 25.76 | 25.77 | 25.65 | -0.07% | 14,581 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.79 | 25.79 | 25.67 | -0.94% | 1,305 |
| Mar 17, 2026 | 26.11 | 26.11 | 26.03 | 26.03 | 25.91 | -0.21% | 9,606 |
| Mar 16, 2026 | 26.10 | 26.11 | 26.08 | 26.09 | 25.97 | 0.28% | 13,411 |
| Mar 13, 2026 | 26.13 | 26.13 | 26.01 | 26.01 | 25.90 | -0.01% | 9,104 |
| Mar 12, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.90 | -0.11% | 3,435 |
| Mar 11, 2026 | 26.15 | 26.15 | 26.02 | 26.05 | 25.93 | -0.40% | 5,136 |
| Mar 10, 2026 | 26.24 | 26.25 | 26.15 | 26.15 | 26.03 | -0.49% | 10,901 |
| Mar 9, 2026 | 26.19 | 26.28 | 26.19 | 26.28 | 26.16 | 0.25% | 4,901 |
| Mar 6, 2026 | 26.14 | 26.23 | 26.14 | 26.21 | 26.10 | -0.09% | 2,502 |
| Mar 5, 2026 | 26.34 | 26.34 | 26.16 | 26.24 | 26.12 | -0.41% | 9,884 |
| Mar 4, 2026 | 26.44 | 26.44 | 26.33 | 26.34 | 26.23 | -0.15% | 7,163 |
| Mar 3, 2026 | 26.39 | 26.39 | 26.38 | 26.38 | 26.27 | -0.38% | 602 |
| Mar 2, 2026 | 26.47 | 26.51 | 26.46 | 26.48 | 26.37 | -0.04% | 1,749 |
| Feb 27, 2026 | 26.36 | 26.49 | 26.36 | 26.49 | 26.38 | 0.93% | 4,838 |
| Feb 26, 2026 | 26.26 | 26.27 | 26.15 | 26.25 | 26.13 | -0.11% | 6,784 |
| Feb 25, 2026 | 26.28 | 26.29 | 26.22 | 26.28 | 26.16 | -0.10% | 6,077 |
| Feb 24, 2026 | 26.23 | 26.31 | 26.23 | 26.31 | 26.19 | 0.03% | 1,605 |
| Feb 23, 2026 | 26.27 | 26.31 | 26.27 | 26.30 | 26.18 | 0.31% | 7,854 |
| Feb 20, 2026 | 26.21 | 26.23 | 26.16 | 26.22 | 26.10 | 0.08% | 17,150 |
| Feb 19, 2026 | 26.17 | 26.20 | 26.17 | 26.20 | 26.08 | 0.15% | 4,436 |
| Feb 18, 2026 | 26.14 | 26.16 | 26.11 | 26.16 | 26.04 | -0.41% | 18,475 |
| Feb 17, 2026 | 26.31 | 26.31 | 26.26 | 26.26 | 26.15 | 0.01% | 38,045 |
| Feb 13, 2026 | 26.21 | 26.30 | 26.21 | 26.26 | 26.14 | 0.20% | 8,086 |