Get the Stockscreener App
24.46
0.09%
0.0227
Lionshares U S Equity Total Return Etf Stock (TOT) Price History
The historical daily chart and data for Lionshares U S Equity Total Return Etf stock (TOT), show that the latest closing stock price as of October 13, 2026, is $24.46.
- Lionshares U S Equity Total Return Etf all-time high stock price is $24.66, occurred on August 14, 2026.
- The lowest Lionshares U S Equity Total Return Etf stock price recorded was $19.86 on March 30, 2026. Since then, Lionshares U S Equity Total Return Etf's stock price has risen over 23.12% to $24.46 now.
- The 52-week high stock price for TOT is $24.66, representing a 0.83% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for TOT is $19.86, indicating a -18.78% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Lionshares U S Equity Total Return Etf (TOT) stock in the beginning of 2025 was $20.59. The stock closed the year at $21.34, a gain of over 3.65% for the year.
The table below shows more information about TOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $24.46 | $24.44 | $0.018 | 300.0 | +0.09% |
| Oct 12, 2026 | $24.48 | $24.43 | $0.05 | 6,265.0 | -0.12% |
| Oct 09, 2026 | $24.46 | $24.46 | $0.005 | 226.0 | +0.63% |
| Oct 08, 2026 | $24.31 | $24.26 | $0.0518 | 1,528.0 | -0.44% |
| Oct 07, 2026 | $24.43 | $24.40 | $0.0301 | 5,288.0 | -0.38% |
| Oct 06, 2026 | $24.58 | $24.51 | $0.0689 | 647.0 | +0.55% |
| Oct 05, 2026 | $24.66 | $24.38 | $0.2789 | 363.0 | +0.66% |
| Oct 02, 2026 | $24.22 | $24.19 | $0.0273 | 2,395.0 | +0.74% |
| Oct 01, 2026 | $24.04 | $24.04 | $0.00 | 16.00 | +0.09% |
| Sep 30, 2026 | $24.12 | $24.02 | $0.1027 | 120.0 | -0.08% |
| Sep 29, 2026 | $24.07 | $24.04 | $0.0335 | 4,351.0 | -0.15% |
| Sep 28, 2026 | $24.14 | $24.07 | $0.0681 | 1,869.0 | -0.85% |
| Sep 25, 2026 | $24.28 | $24.19 | $0.0889 | 8,720.0 | +0.52% |
| Sep 24, 2026 | $24.15 | $24.06 | $0.0936 | 628.0 | +0.00% |
| Sep 23, 2026 | $24.15 | $24.15 | $0.00 | 76.00 | -0.86% |
| Sep 22, 2026 | $24.36 | $24.35 | $0.0132 | 256.0 | +0.08% |
| Sep 21, 2026 | $24.34 | $24.11 | $0.2342 | 250.0 | +1.50% |
| Sep 18, 2026 | $24.06 | $23.99 | $0.0749 | 1,329.0 | +0.01% |
| Sep 17, 2026 | $23.98 | $23.93 | $0.0538 | 149.0 | +1.14% |
| Sep 16, 2026 | $23.90 | $23.71 | $0.1864 | 231.0 | -0.39% |
| Sep 15, 2026 | $23.81 | $23.81 | $0.00 | 118.0 | -0.54% |
Lionshares U S Equity Total Return Etf Stock (TOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lionshares U S Equity Total Return Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lionshares U S Equity Total Return Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lionshares U S Equity Total Return Etf Stock (TOT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $24.66 | $24.04 | $0.6157 | 17,028.0 | +1.83% |
| Sep, 2026 | $24.36 | $23.71 | $0.6496 | 20,579.0 | -0.61% |
| Aug, 2026 | $24.66 | $23.89 | $0.7655 | 18,737.0 | +2.50% |
| Jul, 2026 | $23.81 | $23.03 | $0.7838 | 8,753.0 | -0.37% |
| Jun, 2026 | $23.88 | $22.79 | $1.09 | 35,728.0 | -0.37% |
| May, 2026 | $23.78 | $22.55 | $1.23 | 32,479.0 | +5.12% |
| Apr, 2026 | $22.59 | $20.36 | $2.23 | 22,768.0 | +10.57% |
| Mar, 2026 | $21.58 | $19.86 | $1.71 | 56,813.0 | -5.08% |
| Feb, 2026 | $21.85 | $21.23 | $0.62 | 21,904.0 | -0.61% |
| Jan, 2026 | $21.86 | $21.31 | $0.5537 | 88,616.0 | +1.47% |
Lionshares U S Equity Total Return Etf Stock (TOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.62 | $20.98 | $0.6422 | 44,826.0 | +0.84% |
| Nov, 2025 | $21.32 | $20.32 | $1.00 | 13,475.0 | -0.10% |
| Oct, 2025 | $21.53 | $20.42 | $1.11 | 52,952.0 | +2.32% |
| Sep, 2025 | $20.85 | $20.56 | $0.2932 | 965.0 | +0.00% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):