LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
20.72
+0.13 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.65 | 20.72 | 20.65 | 20.72 | 20.72 | 0.62% | 211 |
| Sep 25, 2025 | 20.61 | 20.61 | 20.56 | 20.59 | 20.59 | -0.54% | 469 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.69 | 20.70 | 20.70 | -0.40% | 649 |
| Sep 23, 2025 | 20.90 | 20.90 | 20.79 | 20.79 | 20.79 | -0.56% | 115 |
| Sep 22, 2025 | 20.90 | 20.91 | 20.90 | 20.90 | 20.90 | 0.46% | 351 |
| Sep 19, 2025 | 20.76 | 20.81 | 20.74 | 20.81 | 20.81 | 0.30% | 698 |
| Sep 18, 2025 | 20.66 | 20.77 | 20.66 | 20.75 | 20.75 | 0.76% | 1,724 |
| Sep 17, 2025 | 20.63 | 20.70 | 20.59 | 20.59 | 20.59 | -0.23% | 1,594 |
| Sep 16, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | 0.03% | 728 |
| Sep 15, 2025 | 20.67 | 20.67 | 20.62 | 20.63 | 20.63 | 0.36% | 2,265 |
| Sep 12, 2025 | 20.64 | 20.64 | 20.56 | 20.56 | 20.56 | -0.14% | 2,009 |
| Sep 11, 2025 | 20.48 | 20.59 | 20.44 | 20.59 | 20.59 | 0.91% | 2,453 |
| Sep 10, 2025 | 20.43 | 20.44 | 20.40 | 20.40 | 20.40 | 0.35% | 1,883 |
| Sep 9, 2025 | 20.30 | 20.33 | 20.28 | 20.33 | 20.33 | 0.12% | 1,720 |
| Sep 8, 2025 | 20.32 | 20.35 | 20.26 | 20.30 | 20.30 | 0.39% | 11,718 |
| Sep 5, 2025 | 20.30 | 20.30 | 20.20 | 20.23 | 20.23 | -0.32% | 498 |
| Sep 4, 2025 | 20.15 | 20.29 | 20.14 | 20.29 | 20.29 | 0.94% | 1,185 |