Skip to main content
logo
LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
24.36
0.00 (0.00%)
Sep 23, 2026, 10:45 AM EDT - Market open

TOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202624.3824.3824.3324.36--1
Sep 22, 202624.3524.3624.3524.3624.360.08%255
Sep 21, 202624.1124.3424.1124.3424.341.50%250
Sep 18, 202624.0624.0623.9923.9923.990.01%1,328
Sep 17, 202623.9323.9823.9323.9823.981.14%148
Sep 16, 202623.9023.9023.7123.7123.71-0.39%230
Sep 15, 202623.8123.8123.8123.8123.81-0.54%117
Sep 14, 202623.9423.9423.9423.9423.94-0.45%77
Sep 11, 202624.0424.0424.0424.0424.040.86%62
Sep 10, 202623.8523.8523.8423.8423.84-0.60%152
Sep 9, 202623.9823.9823.9823.9823.98-0.57%1,686
Sep 8, 202624.1224.1224.1224.1224.12-0.59%226
Sep 4, 202624.2724.2724.2724.2724.26-0.37%59
Sep 3, 202624.3624.3624.3624.3624.361.16%78
Sep 2, 202624.0824.0824.0824.0824.080.54%32
Sep 1, 202623.9523.9523.9523.9523.95-0.90%104
Aug 31, 202624.1624.1624.1624.1624.16-0.32%82
Aug 28, 202624.4024.4024.2424.2424.24-0.31%1,020
Aug 27, 202624.2924.3224.2624.3224.320.62%3,751
Aug 26, 202624.0524.1724.0524.1724.170.06%1,137
Aug 25, 202624.1724.1724.1524.1524.150.28%970
Aug 24, 202624.0924.0924.0924.0924.09-0.36%104
Aug 21, 202624.1524.1724.1524.1724.170.50%283
Aug 20, 202624.1724.1724.0524.0524.05-0.83%331
Aug 19, 202624.3024.3024.2624.2624.250.16%2,063
Aug 18, 202624.2624.2624.2224.2224.22-0.80%409
Aug 17, 202624.5124.5124.4124.4124.41-0.42%163
Aug 14, 202624.6624.6624.5224.5224.52-0.14%142
Aug 13, 202624.6024.6124.5524.5524.550.63%3,120
Aug 12, 202624.3924.4124.3924.4024.390.31%224
Aug 11, 202624.4624.4624.3224.3224.32-0.24%289
Aug 10, 202624.4324.4324.3824.3824.38-0.11%599
Aug 7, 202624.3424.4124.3424.4124.410.73%382
Aug 6, 202624.2324.2324.2324.2324.23-0.33%10
Aug 5, 202624.4624.4624.3124.3124.31-0.13%649
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