Skip to main content
TOT logo

LionShares U.S. Equity Total Return ETF

TOTNYSEARCALionSharesEquity

$23.88Today:- (-)1Y +14.15%

As of Oct 23, 2026 close

Assets (AUM)
$10.47M
Expense ratio
0.07%
Dividend yield
-
Holdings
3
52-week range
$19.87$24.66
Volume (live)
-
Avg. volume (3M)
6.94K

TOT ETF Historical Prices: LionShares U.S. Equity Total Return ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

TOT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.8523.9623.8523.8823.881.42K
Oct 22, 202624.0324.0323.9323.9923.9959.57K
Oct 21, 202624.2324.3024.1524.3024.299.05K
Oct 20, 202624.1124.1324.0824.1324.1353.56K
Oct 19, 202624.1024.1024.0524.0524.0520.13K
Oct 16, 202624.3224.3223.8923.9523.9527.86K
Oct 15, 202624.1624.2524.1624.2424.24405
Oct 14, 202624.1124.1124.1124.1124.11698
Oct 13, 202624.4424.4624.4224.4224.42519
Oct 12, 202624.4824.4824.4324.4324.446.26K
Oct 9, 202624.4624.4624.4624.4624.46226
Oct 8, 202624.3124.3124.2624.3124.311.53K
Oct 7, 202624.4324.4324.4024.4224.425.29K
Oct 6, 202624.5724.5824.5124.5124.51646
Oct 5, 202624.6624.6624.3824.3824.38362
Oct 2, 202624.2124.2224.1924.2224.222.39K
Oct 1, 202624.0424.0424.0424.0424.0415
Sep 30, 202624.1224.1224.0224.0224.02119
Sep 29, 202624.0624.0724.0424.0424.044.35K
Sep 28, 202624.0824.1424.0724.0724.071.87K
Sep 25, 202624.1924.2824.1924.2824.288.72K
Sep 24, 202624.1124.1524.0624.1524.15628
Sep 23, 202624.1524.1524.1524.1524.1575
Sep 22, 202624.3524.3624.3524.3624.36255
Sep 21, 202624.1124.3424.1124.3424.34250
Sep 18, 202624.0624.0623.9823.9823.991.33K
Sep 17, 202623.9323.9823.9323.9823.98148
Sep 16, 202623.9023.9023.7123.7123.71230
Sep 15, 202623.8123.8123.8123.8123.81117
Sep 14, 202623.9423.9423.9423.9423.9477
Sep 11, 202624.0424.0424.0424.0424.0462
Sep 10, 202623.8523.8523.8423.8423.84152
Sep 9, 202623.9823.9823.9823.9823.981.69K
Sep 8, 202624.1224.1224.1224.1224.12226
Sep 4, 202624.2724.2724.2724.2724.2659
Sep 3, 202624.3624.3624.3624.3624.3678
Sep 2, 202624.0824.0824.0824.0824.0832
Sep 1, 202623.9523.9523.9523.9523.95104
Aug 31, 202624.1624.1624.1624.1624.1682
Aug 28, 202624.4024.4024.2424.2424.241.02K
Aug 27, 202624.2924.3224.2624.3224.323.75K
Aug 26, 202624.0524.1724.0524.1724.171.14K
Aug 25, 202624.1724.1724.1524.1524.15970
Aug 24, 202624.0924.0924.0924.0924.09104
Aug 21, 202624.1524.1724.1524.1724.17283
Aug 20, 202624.1724.1724.0524.0524.05331
Aug 19, 202624.3024.3024.2524.2524.252.06K
Aug 18, 202624.2624.2624.2224.2224.22409
Aug 17, 202624.5124.5124.4124.4124.41163
Aug 14, 202624.6624.6624.5224.5224.52142
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About LionShares U.S. Equity Total Return ETF Historical Prices

What is OHLC data for TOT?

OHLC stands for Open, High, Low, Close - the four key price points for TOT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TOT?

The adjusted close price for TOT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TOT price history go?

TOT historical price data is available from the ETF's inception on Sep 2, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TOT data?

TOT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TOT?

Trading volume for TOT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.