LionShares US Equity Total Return ETF (TOT)
24.42
-0.09
(-0.37%)
USD |
NYSEARCA |
Oct 07, 16:00
24.42
0.00 (0.00%)
After-Hours: 20:00
TOT Price : 24.42 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 24.57 | 24.58 | 24.51 | 24.51 | 647.00 |
| Oct 05, 2026 | 24.66 | 24.66 | 24.38 | 24.38 | 363.00 |
| Oct 02, 2026 | 24.21 | 24.22 | 24.19 | 24.22 | 2395.00 |
| Oct 01, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 16.00 |
| Sep 30, 2026 | 24.12 | 24.12 | 24.02 | 24.02 | 120.00 |
| Sep 29, 2026 | 24.06 | 24.07 | 24.04 | 24.04 | 4350.00 |
| Sep 28, 2026 | 24.08 | 24.14 | 24.07 | 24.07 | 1869.00 |
| Sep 25, 2026 | 24.19 | 24.28 | 24.19 | 24.28 | 8720.00 |
| Sep 24, 2026 | 24.11 | 24.15 | 24.06 | 24.15 | 628.00 |
| Sep 23, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 76.00 |
| Sep 22, 2026 | 24.35 | 24.36 | 24.35 | 24.36 | 256.00 |
| Sep 21, 2026 | 24.11 | 24.34 | 24.11 | 24.34 | 250.00 |
| Sep 18, 2026 | 24.06 | 24.06 | 23.99 | 23.99 | 1328.00 |
| Sep 17, 2026 | 23.93 | 23.98 | 23.93 | 23.98 | 148.00 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.71 | 23.71 | 230.00 |
| Sep 15, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 118.00 |
| Sep 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 77.00 |
| Sep 11, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 63.00 |
| Sep 10, 2026 | 23.85 | 23.85 | 23.84 | 23.84 | 153.00 |
| Sep 09, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 1688.00 |
| Sep 08, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 226.00 |
| Sep 04, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 59.00 |
| Sep 03, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 78.00 |
| Sep 02, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 32.00 |
| Sep 01, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 104.00 |
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