Skip to main content
logo
LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
23.70
+0.04 (0.16%)
Jul 1, 2026, 11:54 AM EDT - Market open

TOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202623.6723.6723.5123.66--98
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
May 21, 202623.1723.2723.1423.2723.270.28%7,339
May 20, 202623.2123.2123.2123.2123.211.21%86
May 19, 202622.9322.9322.9322.9322.93-0.71%-
May 18, 202623.1023.1023.1023.1023.09-0.13%98
May 15, 202623.2223.2223.1223.1223.12-1.29%523
May 14, 202623.3423.4323.3423.4323.430.73%803
May 13, 202623.1623.2623.1623.2623.260.49%702
May 12, 202623.1423.1423.1423.1423.14-0.18%11
May 11, 202623.1923.1923.1923.1923.190.26%126
May 8, 202623.0923.1423.0923.1223.120.73%2,227
May 7, 202623.0823.1022.9522.9622.96-0.58%6,479
May 6, 202623.0923.0923.0923.0923.091.49%75
May 5, 202622.7122.7622.7122.7522.750.87%1,297
May 4, 202622.5622.5622.5622.5622.55-0.48%41
May 1, 202622.7022.7022.6622.6622.660.31%221
Apr 30, 202622.3422.5922.3422.5922.591.20%345
Apr 29, 202622.3822.3822.3322.3322.33-0.15%756
Apr 28, 202622.3422.3622.3022.3622.36-0.55%230
Apr 27, 202622.3622.4822.3622.4822.480.15%1,235
Apr 24, 202622.3322.4522.3322.4522.450.74%113
Apr 23, 202622.2922.2922.2922.2922.28-0.42%115
Apr 22, 202622.4122.4122.3422.3822.380.94%598
Apr 21, 202622.3522.3522.1722.1722.17-0.62%821