Liberty One Tactical Income ETF (LOTI)
NASDAQ: LOTI · Real-Time Price · USD
26.23
-0.05 (-0.19%)
Aug 10, 2026, 4:00 PM EDT - Market closed
LOTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.19% | 5,384 |
| Aug 7, 2026 | 26.29 | 26.30 | 26.28 | 26.28 | 26.28 | 0.09% | 3,682 |
| Aug 6, 2026 | 26.28 | 26.28 | 26.19 | 26.26 | 26.25 | 0.19% | 5,501 |
| Aug 5, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | - | 5,003 |
| Aug 4, 2026 | 26.18 | 26.21 | 26.16 | 26.20 | 26.20 | 0.30% | 2,742 |
| Aug 3, 2026 | 26.10 | 26.13 | 26.10 | 26.13 | 26.13 | 0.16% | 466 |
| Jul 31, 2026 | 25.97 | 26.09 | 25.97 | 26.09 | 26.08 | 0.15% | 503 |
| Jul 30, 2026 | 26.03 | 26.06 | 26.03 | 26.05 | 26.04 | -0.54% | 1,551 |
| Jul 29, 2026 | 26.27 | 26.31 | 26.19 | 26.19 | 26.19 | -0.70% | 9,993 |
| Jul 28, 2026 | 26.48 | 26.48 | 26.37 | 26.37 | 26.37 | 0.75% | 12,475 |
| Jul 27, 2026 | 26.16 | 26.24 | 26.16 | 26.18 | 26.18 | 0.35% | 10,062 |
| Jul 24, 2026 | 26.06 | 26.09 | 26.05 | 26.09 | 26.09 | 0.50% | 2,993 |
| Jul 23, 2026 | 25.92 | 25.96 | 25.92 | 25.96 | 25.96 | -0.19% | 1,751 |
| Jul 22, 2026 | 26.06 | 26.06 | 25.98 | 26.01 | 26.01 | 0.09% | 6,204 |
| Jul 21, 2026 | 25.97 | 25.98 | 25.94 | 25.98 | 25.98 | -0.23% | 7,916 |
| Jul 20, 2026 | 26.14 | 26.14 | 26.04 | 26.04 | 26.04 | -0.33% | 4,039 |
| Jul 17, 2026 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | -0.26% | 799 |
| Jul 16, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 26.20 | 0.74% | 354 |
| Jul 15, 2026 | 26.17 | 26.17 | 26.05 | 26.05 | 26.00 | -0.44% | 2,161 |
| Jul 14, 2026 | 26.15 | 26.17 | 26.14 | 26.17 | 26.12 | -0.30% | 3,198 |
| Jul 13, 2026 | 26.26 | 26.26 | 26.24 | 26.24 | 26.20 | 0.06% | 5,242 |
| Jul 10, 2026 | 26.25 | 26.25 | 26.20 | 26.23 | 26.18 | 0.01% | 2,001 |
| Jul 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.18 | -0.26% | 415 |
| Jul 8, 2026 | 26.34 | 26.35 | 26.29 | 26.29 | 26.24 | -0.48% | 1,776 |
| Jul 7, 2026 | 26.49 | 26.49 | 26.42 | 26.42 | 26.37 | 0.60% | 6,550 |
| Jul 6, 2026 | 26.30 | 26.30 | 26.20 | 26.26 | 26.21 | -0.25% | 6,540 |
| Jul 2, 2026 | 26.26 | 26.33 | 26.26 | 26.33 | 26.28 | 1.05% | 4,318 |
| Jul 1, 2026 | 26.01 | 26.08 | 26.01 | 26.05 | 26.01 | 0.13% | 3,492 |
| Jun 30, 2026 | 26.03 | 26.11 | 26.02 | 26.02 | 25.97 | -0.40% | 4,590 |
| Jun 29, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.08 | - | 3,657 |
| Jun 26, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 26.08 | 0.89% | 9,824 |
| Jun 25, 2026 | 25.97 | 26.03 | 25.89 | 25.89 | 25.84 | -0.04% | 14,098 |
| Jun 24, 2026 | 25.88 | 25.94 | 25.88 | 25.90 | 25.85 | 0.52% | 9,861 |
| Jun 23, 2026 | 25.76 | 25.78 | 25.74 | 25.77 | 25.72 | 0.62% | 12,064 |
| Jun 22, 2026 | 25.72 | 25.72 | 25.61 | 25.61 | 25.56 | -0.43% | 9,244 |
| Jun 18, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.67 | -0.26% | 165 |
| Jun 17, 2026 | 25.97 | 25.98 | 25.86 | 25.86 | 25.74 | -0.75% | 1,777 |
| Jun 16, 2026 | 26.04 | 26.06 | 26.04 | 26.05 | 25.93 | 0.17% | 3,554 |
| Jun 15, 2026 | 26.03 | 26.03 | 26.01 | 26.01 | 25.89 | 0.06% | 373 |
| Jun 12, 2026 | 25.98 | 26.00 | 25.97 | 25.99 | 25.87 | 0.14% | 2,391 |
| Jun 11, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.84 | 0.27% | 1,803 |
| Jun 10, 2026 | 25.94 | 25.94 | 25.89 | 25.89 | 25.77 | 0.06% | 2,090 |
| Jun 9, 2026 | 25.78 | 25.87 | 25.78 | 25.87 | 25.75 | 0.65% | 946 |
| Jun 8, 2026 | 25.73 | 25.73 | 25.66 | 25.70 | 25.59 | -0.40% | 7,229 |
| Jun 5, 2026 | 25.85 | 25.86 | 25.81 | 25.81 | 25.69 | 0.27% | 354 |
| Jun 4, 2026 | 25.70 | 25.75 | 25.70 | 25.74 | 25.62 | 0.30% | 21,301 |
| Jun 3, 2026 | 25.74 | 25.75 | 25.66 | 25.66 | 25.54 | -0.12% | 13,813 |
| Jun 2, 2026 | 25.67 | 25.71 | 25.66 | 25.69 | 25.57 | 0.06% | 3,186 |
| Jun 1, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.56 | -0.55% | 1,662 |
| May 29, 2026 | 25.87 | 25.87 | 25.80 | 25.82 | 25.70 | -0.30% | 1,909 |