Skip to main content
logo
LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
24.17
+0.08 (0.32%)
Aug 25, 2026, 9:36 AM EDT - Market open

TOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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