Skip to main content
logo
LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
24.34
+0.45 (1.88%)
Aug 4, 2026, 4:00 PM EDT - Market closed

TOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202624.0324.3424.0324.3424.341.86%2,912
Aug 3, 202623.9023.9023.9023.9023.891.36%48
Jul 31, 202623.5523.5723.5523.5723.570.77%288
Jul 30, 202623.3323.3923.3323.3923.391.58%473
Jul 29, 202623.0323.0323.0323.0323.03-1.55%15
Jul 28, 202623.3923.3923.3923.3923.390.27%89
Jul 27, 202623.3223.3323.3223.3323.330.15%146
Jul 24, 202623.4323.4323.2923.2923.290.05%229
Jul 23, 202623.3323.3323.2823.2823.28-1.26%116
Jul 22, 202623.6223.6223.5823.5823.58-0.12%300
Jul 21, 202623.6323.6323.6123.6123.610.88%769
Jul 20, 202623.6223.6223.4023.4023.40-0.31%2,310
Jul 17, 202623.4823.4823.4823.4823.47-0.82%72
Jul 16, 202623.7923.7923.6723.6723.67-0.53%1,037
Jul 15, 202623.8023.8023.8023.8023.800.28%40
Jul 14, 202623.6423.7323.6423.7323.730.40%166
Jul 13, 202623.6323.6323.6323.6323.63-0.75%44
Jul 10, 202623.8123.8123.8123.8123.810.38%11
Jul 9, 202623.6123.7223.6123.7223.720.78%362
Jul 8, 202623.5423.5423.5423.5423.54-0.31%80
Jul 7, 202623.6623.6623.6123.6123.61-0.56%445
Jul 6, 202623.7823.7823.7523.7523.750.82%478
Jul 2, 202623.6523.6523.4523.5523.55-0.19%542
Jul 1, 202623.7123.7223.6023.6023.60-0.28%824
Jun 30, 202623.5123.6723.5123.6623.660.90%1,385
Jun 29, 202623.3323.4523.2323.4523.451.08%1,326
Jun 26, 202623.2323.2623.2023.2023.200.13%1,411
Jun 25, 202623.1523.1723.1523.1723.170.04%245
Jun 24, 202623.3723.3723.1623.1623.16-0.28%279
Jun 23, 202623.3123.3123.2323.2323.23-1.22%219
Jun 22, 202623.6823.6823.5123.5123.51-0.38%161
Jun 18, 202623.5823.6023.5423.6023.601.23%1,080
Jun 17, 202623.6423.6423.3223.3223.32-1.25%475
Jun 16, 202623.7123.7123.6123.6123.61-0.46%113
Jun 15, 202623.7423.8023.7223.7223.721.56%911
Jun 12, 202623.3823.3823.3623.3623.360.48%111
Jun 11, 202623.2023.2523.2023.2523.241.71%6,401
Jun 10, 202622.9822.9822.8522.8522.85-1.39%2,656
Jun 9, 202623.4423.4422.7923.1823.18-0.29%2,237
Jun 8, 202623.3723.3823.2423.2423.240.16%724
Jun 5, 202623.7823.7823.1723.2123.21-2.56%4,060
Jun 4, 202623.7723.8223.7723.8223.820.40%277
Jun 3, 202623.8823.8823.7223.7223.72-0.63%9,219
Jun 2, 202623.7823.8823.7823.8723.870.28%736
Jun 1, 202623.7223.8723.7223.8023.800.23%1,700
May 29, 202623.7723.7823.7523.7523.750.23%1,481
May 28, 202623.5523.7023.5523.7023.700.64%649
May 27, 202623.6323.6323.5123.5523.55-0.04%9,741
May 26, 202623.5223.5523.5223.5523.550.74%429
May 22, 202623.3823.3823.3823.3823.380.47%225