LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
23.95
-0.29 (-1.20%)
At close: Oct 16, 2026, 4:00 PM EDT
23.95
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
TOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.32 | 24.32 | 23.89 | 23.95 | 23.95 | -1.19% | 27,856 |
| Oct 15, 2026 | 24.16 | 24.25 | 24.16 | 24.24 | 24.24 | 0.52% | 405 |
| Oct 14, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.28% | 698 |
| Oct 13, 2026 | 24.44 | 24.46 | 24.42 | 24.42 | 24.42 | -0.05% | 519 |
| Oct 12, 2026 | 24.48 | 24.48 | 24.43 | 24.44 | 24.44 | -0.12% | 6,265 |
| Oct 9, 2026 | 24.46 | 24.47 | 24.46 | 24.47 | 24.47 | 0.63% | 226 |
| Oct 8, 2026 | 24.31 | 24.31 | 24.26 | 24.31 | 24.31 | -0.44% | 1,528 |
| Oct 7, 2026 | 24.43 | 24.43 | 24.40 | 24.42 | 24.42 | -0.38% | 5,287 |
| Oct 6, 2026 | 24.57 | 24.58 | 24.51 | 24.51 | 24.51 | 0.55% | 646 |
| Oct 5, 2026 | 24.66 | 24.66 | 24.38 | 24.38 | 24.38 | 0.66% | 362 |
| Oct 2, 2026 | 24.21 | 24.22 | 24.19 | 24.22 | 24.22 | 0.74% | 2,394 |
| Oct 1, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.09% | 15 |
| Sep 30, 2026 | 24.12 | 24.12 | 24.02 | 24.02 | 24.02 | -0.08% | 119 |
| Sep 29, 2026 | 24.06 | 24.07 | 24.04 | 24.04 | 24.04 | -0.15% | 4,350 |
| Sep 28, 2026 | 24.08 | 24.14 | 24.07 | 24.07 | 24.07 | -0.85% | 1,869 |
| Sep 25, 2026 | 24.19 | 24.28 | 24.19 | 24.28 | 24.28 | 0.52% | 8,719 |
| Sep 24, 2026 | 24.11 | 24.15 | 24.06 | 24.15 | 24.15 | - | 628 |
| Sep 23, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.86% | 75 |
| Sep 22, 2026 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 0.08% | 255 |
| Sep 21, 2026 | 24.11 | 24.34 | 24.11 | 24.34 | 24.34 | 1.50% | 250 |
| Sep 18, 2026 | 24.06 | 24.06 | 23.99 | 23.99 | 23.99 | 0.01% | 1,328 |
| Sep 17, 2026 | 23.93 | 23.98 | 23.93 | 23.98 | 23.98 | 1.14% | 148 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.71 | 23.71 | 23.71 | -0.39% | 230 |
| Sep 15, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.54% | 117 |
| Sep 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.45% | 77 |
| Sep 11, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.86% | 62 |
| Sep 10, 2026 | 23.85 | 23.85 | 23.84 | 23.84 | 23.84 | -0.60% | 152 |
| Sep 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.57% | 1,686 |
| Sep 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.59% | 226 |
| Sep 4, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.26 | -0.37% | 59 |
| Sep 3, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.16% | 78 |
| Sep 2, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% | 32 |
| Sep 1, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.90% | 104 |
| Aug 31, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.32% | 82 |
| Aug 28, 2026 | 24.40 | 24.40 | 24.24 | 24.24 | 24.24 | -0.31% | 1,020 |
| Aug 27, 2026 | 24.29 | 24.32 | 24.26 | 24.32 | 24.32 | 0.62% | 3,751 |
| Aug 26, 2026 | 24.05 | 24.17 | 24.05 | 24.17 | 24.17 | 0.06% | 1,137 |
| Aug 25, 2026 | 24.17 | 24.17 | 24.15 | 24.15 | 24.15 | 0.28% | 970 |
| Aug 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.36% | 104 |
| Aug 21, 2026 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | 0.50% | 283 |
| Aug 20, 2026 | 24.17 | 24.17 | 24.05 | 24.05 | 24.05 | -0.83% | 331 |
| Aug 19, 2026 | 24.30 | 24.30 | 24.26 | 24.26 | 24.25 | 0.16% | 2,063 |
| Aug 18, 2026 | 24.26 | 24.26 | 24.22 | 24.22 | 24.22 | -0.80% | 409 |
| Aug 17, 2026 | 24.51 | 24.51 | 24.41 | 24.41 | 24.41 | -0.42% | 163 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.52 | 24.52 | 24.52 | -0.14% | 142 |
| Aug 13, 2026 | 24.60 | 24.61 | 24.55 | 24.55 | 24.55 | 0.63% | 3,120 |
| Aug 12, 2026 | 24.39 | 24.41 | 24.39 | 24.40 | 24.39 | 0.31% | 224 |
| Aug 11, 2026 | 24.46 | 24.46 | 24.32 | 24.32 | 24.32 | -0.24% | 289 |
| Aug 10, 2026 | 24.43 | 24.43 | 24.38 | 24.38 | 24.38 | -0.11% | 599 |
| Aug 7, 2026 | 24.34 | 24.41 | 24.34 | 24.41 | 24.41 | 0.73% | 382 |