LionShares US Equity Total Return ETF (TOT)
24.32
+0.15
(+0.62%)
USD |
NYSEARCA |
Aug 27, 16:00
TOT Price : 24.32 for Aug. 27, 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 |
|---|---|---|---|---|---|
| Aug 27, 2026 | 24.29 | 24.32 | 24.26 | 24.32 | 3751.00 |
| Aug 26, 2026 | 24.05 | 24.17 | 24.05 | 24.17 | 1137.00 |
| Aug 25, 2026 | 24.17 | 24.17 | 24.15 | 24.15 | 970.00 |
| Aug 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 105.00 |
| Aug 21, 2026 | 24.15 | 24.17 | 24.15 | 24.17 | 283.00 |
| Aug 20, 2026 | 24.17 | 24.17 | 24.05 | 24.05 | 332.00 |
| Aug 19, 2026 | 24.30 | 24.30 | 24.25 | 24.25 | 2063.00 |
| Aug 18, 2026 | 24.26 | 24.26 | 24.22 | 24.22 | 439.00 |
| Aug 17, 2026 | 24.51 | 24.51 | 24.41 | 24.41 | 163.00 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.52 | 24.52 | 142.00 |
| Aug 13, 2026 | 24.60 | 24.61 | 24.55 | 24.55 | 3120.00 |
| Aug 12, 2026 | 24.38 | 24.40 | 24.38 | 24.39 | 224.00 |
| Aug 11, 2026 | 24.46 | 24.46 | 24.32 | 24.32 | 303.00 |
| Aug 10, 2026 | 24.43 | 24.43 | 24.38 | 24.38 | 599.00 |
| Aug 07, 2026 | 24.34 | 24.40 | 24.34 | 24.40 | 382.00 |
| Aug 06, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 10.00 |
| Aug 05, 2026 | 24.46 | 24.46 | 24.31 | 24.31 | 650.00 |
| Aug 04, 2026 | 24.03 | 24.34 | 24.03 | 24.34 | 2912.00 |
| Aug 03, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 48.00 |
| Jul 31, 2026 | 23.55 | 23.57 | 23.55 | 23.57 | 288.00 |
| Jul 30, 2026 | 23.33 | 23.39 | 23.33 | 23.39 | 473.00 |
| Jul 29, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 15.00 |
| Jul 28, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 99.00 |
| Jul 27, 2026 | 23.32 | 23.33 | 23.32 | 23.33 | 146.00 |
| Jul 24, 2026 | 23.43 | 23.43 | 23.29 | 23.29 | 229.00 |
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