LionShares U.S. Equity Total Return ETF (TOT)
NYSEARCA: TOT · Real-Time Price · USD
21.41
+0.06 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
21.41
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.33 | 21.46 | 21.33 | 21.41 | 21.41 | 0.27% | 1,161 |
| Dec 4, 2025 | 21.33 | 21.35 | 21.30 | 21.35 | 21.35 | -0.02% | 2,645 |
| Dec 3, 2025 | 21.33 | 21.44 | 21.33 | 21.36 | 21.36 | 0.42% | 2,509 |
| Dec 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.26 | 0.28% | 36 |
| Dec 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.52% | 15 |
| Nov 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.44% | 62 |
| Nov 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.71% | 4 |
| Nov 25, 2025 | 20.80 | 21.08 | 20.80 | 21.08 | 21.08 | 1.03% | 674 |
| Nov 24, 2025 | 20.60 | 20.86 | 20.53 | 20.86 | 20.86 | 1.68% | 468 |
| Nov 21, 2025 | 20.40 | 20.52 | 20.40 | 20.52 | 20.52 | 0.98% | 1,515 |
| Nov 20, 2025 | 20.41 | 20.41 | 20.32 | 20.32 | 20.32 | -1.58% | 572 |
| Nov 19, 2025 | 20.75 | 20.75 | 20.64 | 20.64 | 20.64 | 0.27% | 184 |
| Nov 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.56% | 175 |
| Nov 17, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -1.01% | 388 |
| Nov 14, 2025 | 20.84 | 20.95 | 20.84 | 20.92 | 20.92 | -0.04% | 868 |
| Nov 13, 2025 | 21.16 | 21.16 | 20.92 | 20.93 | 20.93 | -1.81% | 2,837 |
| Nov 12, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.03% | 93 |
| Nov 11, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | 21.30 | 0.16% | 112 |
| Nov 10, 2025 | 21.25 | 21.27 | 21.20 | 21.27 | 21.27 | 1.61% | 1,152 |
| Nov 7, 2025 | 20.66 | 20.93 | 20.66 | 20.93 | 20.93 | 0.12% | 243 |
| Nov 6, 2025 | 21.05 | 21.05 | 20.91 | 20.91 | 20.91 | -1.21% | 288 |
| Nov 5, 2025 | 21.08 | 21.17 | 21.07 | 21.17 | 21.17 | 0.55% | 1,608 |
| Nov 4, 2025 | 21.12 | 21.13 | 21.05 | 21.05 | 21.05 | -1.23% | 2,074 |
| Nov 3, 2025 | 21.26 | 21.31 | 21.26 | 21.31 | 21.31 | -0.13% | 158 |
| Oct 31, 2025 | 21.28 | 21.35 | 21.23 | 21.34 | 21.34 | 0.54% | 587 |
| Oct 30, 2025 | 21.36 | 21.36 | 21.22 | 21.22 | 21.22 | -0.98% | 247 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.43 | 21.43 | 21.43 | -0.15% | 677 |
| Oct 28, 2025 | 21.43 | 21.47 | 21.43 | 21.47 | 21.47 | -0.12% | 462 |
| Oct 27, 2025 | 21.45 | 21.49 | 21.45 | 21.49 | 21.49 | 1.42% | 469 |
| Oct 24, 2025 | 21.22 | 21.24 | 21.19 | 21.19 | 21.19 | 0.83% | 1,429 |
| Oct 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.01 | 0.68% | 14 |
| Oct 22, 2025 | 21.00 | 21.00 | 20.87 | 20.87 | 20.87 | -0.77% | 188 |
| Oct 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.03 | 0.10% | 57 |
| Oct 20, 2025 | 20.94 | 21.02 | 20.93 | 21.02 | 21.01 | 1.15% | 906 |
| Oct 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.47% | 81 |
| Oct 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.67% | 210 |
| Oct 15, 2025 | 20.97 | 20.99 | 20.82 | 20.82 | 20.82 | 0.37% | 417 |
| Oct 14, 2025 | 20.53 | 20.85 | 20.44 | 20.74 | 20.74 | -0.10% | 2,653 |
| Oct 13, 2025 | 20.65 | 20.76 | 20.65 | 20.76 | 20.76 | 1.65% | 379 |
| Oct 10, 2025 | 21.03 | 21.03 | 20.42 | 20.42 | 20.42 | -2.72% | 5,144 |
| Oct 9, 2025 | 21.01 | 21.01 | 20.94 | 20.99 | 20.99 | -0.35% | 14,591 |
| Oct 8, 2025 | 21.00 | 21.11 | 21.00 | 21.07 | 21.07 | 0.62% | 23,186 |
| Oct 7, 2025 | 21.04 | 21.04 | 20.90 | 20.94 | 20.94 | -0.51% | 515 |
| Oct 6, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.04 | 0.42% | 198 |
| Oct 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.02% | 333 |
| Oct 2, 2025 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 0.09% | 139 |
| Oct 1, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.39% | 70 |
| Sep 30, 2025 | 20.74 | 20.85 | 20.74 | 20.85 | 20.85 | 0.40% | 114 |
| Sep 29, 2025 | 20.80 | 20.80 | 20.77 | 20.77 | 20.77 | 0.25% | 171 |
| Sep 26, 2025 | 20.65 | 20.72 | 20.65 | 20.72 | 20.72 | 0.62% | 211 |