Stock listing
NYSE Arca:TOT LionShares U.S. Equity Total Return ETF Stock
Follow LionShares U.S. Equity Total Return ETF into a list and get an email when it puts out news.
Share price · AMEX:TOT
$24.04 USD +0.16 (+0.7%)
Close on Oct 26, 2026
- Day range
- $24.04 – $24.04 USDOct 26, 2026
- Volume
- 1,053 sharesOct 26, 2026
- Traded on an average day
- $85,949 USDMedian day 400 shares · last 3 months, Jul 27, 2026 – Oct 26, 2026
Daily closes
Last 3 months, Jul 27, 2026 – Oct 26, 2026 · AMEX:TOT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.04 | +0.161 | +0.7% | $24.04 | $24.04 | $24.04 | 1,053 | |
| $23.88 | -0.112 | -0.5% | $23.85 | $23.96 | $23.85 | 1,423 | |
| $23.99 | -0.307 | -1.3% | $24.03 | $24.03 | $23.93 | 59,572 | |
| $24.29 | +0.164 | +0.7% | $24.23 | $24.29 | $24.15 | 9,051 | |
| $24.13 | +0.076 | +0.3% | $24.11 | $24.13 | $24.08 | 53,562 | |
| $24.05 | +0.108 | +0.5% | $24.10 | $24.10 | $24.05 | 20,133 | |
| $23.95 | -0.29 | -1.2% | $24.32 | $24.32 | $23.89 | 27,856 | |
| $24.24 | +0.125 | +0.5% | $24.16 | $24.25 | $24.16 | 405 | |
| $24.11 | -0.312 | -1.3% | $24.11 | $24.11 | $24.11 | 698 | |
| $24.42 | -0.012 | 0.0% | $24.44 | $24.46 | $24.42 | 519 | |
| $24.44 | -0.03 | -0.1% | $24.48 | $24.48 | $24.43 | 6,265 | |
| $24.47 | +0.153 | +0.6% | $24.46 | $24.47 | $24.46 | 200 | |
| $24.31 | -0.107 | -0.4% | $24.31 | $24.31 | $24.26 | 1,500 | |
| $24.42 | -0.092 | -0.4% | $24.43 | $24.43 | $24.40 | 5,300 | |
| $24.51 | +0.135 | +0.6% | $24.57 | $24.58 | $24.51 | 600 | |
| $24.38 | +0.159 | +0.7% | $24.66 | $24.66 | $24.38 | 400 | |
| $24.22 | +0.178 | +0.7% | $24.21 | $24.22 | $24.19 | 2,400 | |
| $24.04 | +0.022 | +0.1% | $24.04 | $24.04 | $24.04 | 100 | |
| $24.02 | -0.02 | -0.1% | $24.12 | $24.12 | $24.02 | 100 | |
| $24.04 | -0.035 | -0.1% | $24.06 | $24.07 | $24.04 | 4,400 | |
| $24.07 | -0.207 | -0.9% | $24.08 | $24.14 | $24.07 | 1,900 | |
| $24.28 | +0.125 | +0.5% | $24.19 | $24.28 | $24.19 | 8,700 | |
| $24.15 | +0.001 | 0.0% | $24.11 | $24.15 | $24.06 | 600 | |
| $24.15 | -0.21 | -0.9% | $24.15 | $24.15 | $24.15 | 100 | |
| $24.36 | +0.019 | +0.1% | $24.35 | $24.36 | $24.35 | 300 | |
| $24.34 | +0.359 | +1.5% | $24.11 | $24.34 | $24.11 | 300 | |
| $23.99 | +0.001 | 0.0% | $24.06 | $24.06 | $23.99 | 1,328 | |
| $23.98 | +0.27 | +1.1% | $23.93 | $23.98 | $23.93 | 148 | |
| $23.71 | -0.093 | -0.4% | $23.90 | $23.90 | $23.71 | 230 | |
| $23.81 | -0.13 | -0.5% | $23.81 | $23.81 | $23.81 | 100 | |
| $23.94 | -0.107 | -0.4% | $23.94 | $23.94 | $23.94 | 100 | |
| $24.04 | +0.204 | +0.9% | $24.04 | $24.04 | $24.04 | 100 | |
| $23.84 | -0.144 | -0.6% | $23.85 | $23.85 | $23.84 | 200 | |
| $23.98 | -0.139 | -0.6% | $23.98 | $23.98 | $23.98 | 1,687 | |
| $24.12 | -0.143 | -0.6% | $24.12 | $24.12 | $24.12 | 226 | |
| $24.27 | -0.09 | -0.4% | $24.27 | $24.27 | $24.27 | 100 | |
| $24.36 | +0.279 | +1.2% | $24.36 | $24.36 | $24.36 | 100 | |
| $24.08 | +0.128 | +0.5% | $24.08 | $24.08 | $24.08 | 32 | |
| $23.95 | -0.217 | -0.9% | $23.95 | $23.95 | $23.95 | 104 | |
| $24.16 | -0.077 | -0.3% | $24.16 | $24.16 | $24.16 | 82 | |
| $24.24 | -0.076 | -0.3% | $24.40 | $24.40 | $24.24 | 1,020 | |
| $24.32 | +0.151 | +0.6% | $24.29 | $24.32 | $24.26 | 3,751 | |
| $24.17 | +0.013 | +0.1% | $24.05 | $24.17 | $24.05 | 1,137 | |
| $24.15 | +0.066 | +0.3% | $24.17 | $24.17 | $24.15 | 970 | |
| $24.09 | -0.086 | -0.4% | $24.09 | $24.09 | $24.09 | 104 | |
| $24.17 | +0.12 | +0.5% | $24.15 | $24.17 | $24.15 | 300 | |
| $24.05 | -0.201 | -0.8% | $24.17 | $24.17 | $24.05 | 300 | |
| $24.26 | +0.038 | +0.2% | $24.30 | $24.30 | $24.26 | 2,100 | |
| $24.22 | -0.195 | -0.8% | $24.26 | $24.26 | $24.22 | 439 | |
| $24.41 | -0.103 | -0.4% | $24.51 | $24.51 | $24.41 | 163 | |
| $24.52 | -0.034 | -0.1% | $24.66 | $24.66 | $24.52 | 100 | |
| $24.55 | +0.154 | +0.6% | $24.60 | $24.61 | $24.55 | 3,100 | |
| $24.40 | +0.076 | +0.3% | $24.39 | $24.41 | $24.39 | 200 | |
| $24.32 | -0.058 | -0.2% | $24.46 | $24.46 | $24.32 | 300 | |
| $24.38 | -0.028 | -0.1% | $24.43 | $24.43 | $24.38 | 600 | |
| $24.41 | +0.178 | +0.7% | $24.34 | $24.41 | $24.34 | 400 | |
| $24.23 | -0.081 | -0.3% | $24.23 | $24.23 | $24.23 | 100 | |
| $24.31 | -0.031 | -0.1% | $24.46 | $24.46 | $24.31 | 600 | |
| $24.34 | +0.444 | +1.9% | $24.03 | $24.34 | $24.03 | 2,900 | |
| $23.90 | +0.321 | +1.4% | $23.90 | $23.90 | $23.90 | 100 | |
| $23.57 | +0.181 | +0.8% | $23.55 | $23.57 | $23.55 | 288 | |
| $23.39 | +0.363 | +1.6% | $23.33 | $23.39 | $23.33 | 500 | |
| $23.03 | -0.362 | -1.5% | $23.03 | $23.03 | $23.03 | 100 | |
| $23.39 | +0.063 | +0.3% | $23.39 | $23.39 | $23.39 | 99 | |
| $23.33 | +0.035 | +0.2% | $23.32 | $23.33 | $23.32 | 146 |
- Ticker
- NYSE Arca:TOT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
LionShares U.S. Equity Total Return ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about LionShares U.S. Equity Total Return ETF.