MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOT — LionShares U.S. Equity Total Return ETF
NYSE ArcaLionShares U.S. Equity Total Return ETF
$24.42
-0.09(-0.37%)
- O
- 24.43
- H
- 24.43
- L
- 24.40
- V
- 5.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.42
Period Return-47.92%
Period High$49.01
Period Low$19.87
Avg Daily Volume452.1K
Total Trading Days365
TOT — Historical OHLCV Price & Volume Table
May 24, 2021 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.43 | $24.43 | $24.40 | $24.42 | $-0.09 | -0.37% | 5,286 | $24.41 | $24.40 $24.43 |
| Oct 6, 2026 | $24.57 | $24.58 | $24.51 | $24.51 | +$0.14 | +0.55% | 647 | $24.58 | $24.51 $24.58 |
| Oct 5, 2026 | $24.66 | $24.66 | $24.38 | $24.38 | +$0.16 | +0.66% | 363 | $24.45 | $24.38 $24.66 |
| Oct 2, 2026 | $24.21 | $24.22 | $24.19 | $24.22 | +$0.18 | +0.74% | 2,395 | $24.20 | $24.19 $24.22 |
| Oct 1, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.02 | +0.09% | 16 | $24.01 | $24.04 $24.04 |
| Sep 30, 2026 | $24.12 | $24.12 | $24.02 | $24.02 | $-0.02 | -0.08% | 120 | $24.12 | $24.02 $24.12 |
| Sep 29, 2026 | $24.06 | $24.07 | $24.04 | $24.04 | $-0.04 | -0.15% | 4,351 | $24.05 | $24.04 $24.07 |
| Sep 28, 2026 | $24.08 | $24.14 | $24.07 | $24.07 | $-0.21 | -0.85% | 1,869 | $24.12 | $24.07 $24.14 |
| Sep 25, 2026 | $24.19 | $24.28 | $24.19 | $24.28 | +$0.13 | +0.52% | 8,720 | $24.22 | $24.19 $24.28 |
| Sep 24, 2026 | $24.11 | $24.15 | $24.06 | $24.15 | +$0.00 | +0.00% | 628 | $24.10 | $24.06 $24.15 |
| Sep 23, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $-0.21 | -0.86% | 76 | $24.20 | $24.15 $24.15 |
| Sep 22, 2026 | $24.35 | $24.36 | $24.35 | $24.36 | +$0.02 | +0.08% | 256 | $24.36 | $24.35 $24.36 |
| Sep 21, 2026 | $24.11 | $24.34 | $24.11 | $24.34 | +$0.36 | +1.50% | 250 | $24.09 | $24.11 $24.34 |
| Sep 18, 2026 | $24.06 | $24.06 | $23.99 | $23.99 | +$0.00 | +0.01% | 1,329 | $23.97 | $23.99 $24.06 |
| Sep 17, 2026 | $23.93 | $23.98 | $23.93 | $23.98 | +$0.27 | +1.14% | 149 | $23.95 | $23.93 $23.98 |
| Sep 16, 2026 | $23.90 | $23.90 | $23.71 | $23.71 | $-0.09 | -0.39% | 231 | $23.82 | $23.71 $23.90 |
| Sep 15, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | $-0.13 | -0.54% | 118 | $23.84 | $23.81 $23.81 |
| Sep 14, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | $-0.11 | -0.45% | 77 | $23.98 | $23.94 $23.94 |
| Sep 11, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.20 | +0.86% | 63 | $24.06 | $24.04 $24.04 |
| Sep 10, 2026 | $23.85 | $23.85 | $23.84 | $23.84 | $-0.14 | -0.60% | 153 | $23.85 | $23.84 $23.85 |
| Sep 9, 2026 | $23.98 | $23.98 | $23.98 | $23.98 | $-0.14 | -0.57% | 1,688 | $23.98 | $23.98 $23.98 |
| Sep 8, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | $-0.14 | -0.59% | 227 | $24.21 | $24.12 $24.12 |
| Sep 4, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $-0.09 | -0.37% | 59 | $24.28 | $24.26 $24.26 |
| Sep 3, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | +$0.28 | +1.16% | 78 | $24.25 | $24.36 $24.36 |
| Sep 2, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | +$0.13 | +0.54% | 32 | $24.06 | $24.08 $24.08 |
| Sep 1, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | $-0.22 | -0.90% | 105 | $24.00 | $23.95 $23.95 |
| Aug 31, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.08 | -0.32% | 83 | $24.13 | $24.16 $24.16 |
| Aug 28, 2026 | $24.40 | $24.40 | $24.24 | $24.24 | $-0.08 | -0.31% | 1,020 | $24.40 | $24.24 $24.40 |
| Aug 27, 2026 | $24.29 | $24.32 | $24.26 | $24.32 | +$0.15 | +0.62% | 3,751 | $24.28 | $24.26 $24.32 |
| Aug 26, 2026 | $24.05 | $24.17 | $24.05 | $24.17 | +$0.01 | +0.06% | 1,137 | $24.12 | $24.05 $24.17 |