LionShares US Equity Total Return ETF (TOT)
23.47
-0.19
(-0.82%)
USD |
NYSEARCA |
Jul 17, 16:00
TOT Price : 23.47 for July 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 73.00 |
| Jul 16, 2026 | 23.79 | 23.79 | 23.67 | 23.67 | 1037.00 |
| Jul 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 40.00 |
| Jul 14, 2026 | 23.64 | 23.73 | 23.64 | 23.73 | 166.00 |
| Jul 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 44.00 |
| Jul 10, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 11.00 |
| Jul 09, 2026 | 23.61 | 23.72 | 23.61 | 23.72 | 363.00 |
| Jul 08, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 80.00 |
| Jul 07, 2026 | 23.66 | 23.66 | 23.61 | 23.61 | 445.00 |
| Jul 06, 2026 | 23.78 | 23.78 | 23.75 | 23.75 | 478.00 |
| Jul 02, 2026 | 23.64 | 23.64 | 23.45 | 23.55 | 543.00 |
| Jul 01, 2026 | 23.71 | 23.72 | 23.60 | 23.60 | 824.00 |
| Jun 30, 2026 | 23.51 | 23.67 | 23.51 | 23.66 | 1385.00 |
| Jun 29, 2026 | 23.33 | 23.45 | 23.23 | 23.45 | 1326.00 |
| Jun 26, 2026 | 23.23 | 23.26 | 23.20 | 23.20 | 1411.00 |
| Jun 25, 2026 | 23.15 | 23.17 | 23.15 | 23.17 | 245.00 |
| Jun 24, 2026 | 23.37 | 23.37 | 23.16 | 23.16 | 279.00 |
| Jun 23, 2026 | 23.31 | 23.31 | 23.23 | 23.23 | 219.00 |
| Jun 22, 2026 | 23.68 | 23.68 | 23.51 | 23.51 | 161.00 |
| Jun 18, 2026 | 23.58 | 23.60 | 23.54 | 23.60 | 1080.00 |
| Jun 17, 2026 | 23.64 | 23.64 | 23.32 | 23.32 | 475.00 |
| Jun 16, 2026 | 23.71 | 23.71 | 23.61 | 23.61 | 113.00 |
| Jun 15, 2026 | 23.74 | 23.80 | 23.72 | 23.72 | 911.00 |
| Jun 12, 2026 | 23.38 | 23.38 | 23.36 | 23.36 | 111.00 |
| Jun 11, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 6401.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median