LionShares U.S. Equity Total Return ETF (NY:TOT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	21.34	21.34	21.34	21.34	95	-0.15(-0.72%)
Dec 30, 2025	21.50	21.50	21.50	21.50	15	-0.02(-0.11%)
Dec 29, 2025	21.56	21.58	21.52	21.52	3,041	-0.08(-0.37%)
Dec 26, 2025	21.60	21.60	21.60	21.60	100	-0.02(-0.10%)
Dec 24, 2025	21.60	21.62	21.60	21.62	24,038	+0.08(+0.35%)
Dec 23, 2025	21.52	21.55	21.52	21.55	1,258	+0.01(+0.03%)
Dec 22, 2025	21.54	21.54	21.54	21.54	1,069	+0.23(+1.09%)
Dec 19, 2025	21.31	21.31	21.31	21.31	100	+0.16(+0.77%)
Dec 18, 2025	21.24	21.24	21.14	21.14	290	+0.17(+0.79%)
Dec 17, 2025	21.23	21.23	20.98	20.98	4,186	-0.26(-1.23%)
Dec 16, 2025	21.24	21.24	21.24	21.24	28	-0.07(-0.31%)
Dec 15, 2025	21.30	21.30	21.30	21.30	483	+0.00(+0.01%)
Dec 12, 2025	21.39	21.39	21.29	21.30	1,224	-0.25(-1.16%)
Dec 11, 2025	21.55	21.55	21.55	21.55	200	+0.05(+0.22%)
Dec 10, 2025	21.50	21.50	21.50	21.50	242	+0.17(+0.79%)
Dec 09, 2025	21.42	21.47	21.34	21.34	1,960	+0.00(+0.01%)
Dec 08, 2025	21.34	21.34	21.33	21.33	325	-0.07(-0.34%)
Dec 05, 2025	21.33	21.46	21.33	21.41	1,161	+0.06(+0.27%)
Dec 04, 2025	21.33	21.35	21.30	21.35	2,645	-0.01(-0.02%)
Dec 03, 2025	21.32	21.44	21.32	21.36	2,509	+0.09(+0.43%)
Dec 02, 2025	21.26	21.26	21.26	21.26	36	+0.06(+0.28%)
Dec 01, 2025	21.21	21.21	21.21	21.21	15	-0.11(-0.52%)
Nov 28, 2025	21.32	21.32	21.32	21.32	100	+0.09(+0.44%)
Nov 26, 2025	21.22	21.22	21.22	21.22	100	+0.15(+0.71%)
Nov 25, 2025	20.80	21.08	20.80	21.08	674	+0.21(+1.03%)
Nov 24, 2025	20.60	20.86	20.53	20.86	468	+0.35(+1.68%)
Nov 21, 2025	20.40	20.52	20.40	20.52	1,515	+0.20(+0.98%)
Nov 20, 2025	20.41	20.41	20.32	20.32	572	-0.33(-1.58%)
Nov 19, 2025	20.75	20.75	20.64	20.64	182	+0.05(+0.27%)
Nov 18, 2025	20.59	20.59	20.59	20.59	175	-0.12(-0.56%)
Nov 17, 2025	20.90	20.90	20.70	20.70	388	-0.21(-1.02%)
Nov 14, 2025	20.84	20.95	20.84	20.92	868	-0.01(-0.04%)
Nov 13, 2025	21.16	21.16	20.92	20.93	2,837	-0.38(-1.80%)
Nov 12, 2025	21.31	21.31	21.31	21.31	93	+0.01(+0.03%)
Nov 11, 2025	21.23	21.30	21.23	21.30	112	+0.03(+0.15%)
Nov 10, 2025	21.25	21.27	21.20	21.27	1,152	+0.34(+1.60%)
Nov 07, 2025	20.66	20.93	20.66	20.93	243	+0.02(+0.12%)
Nov 06, 2025	21.05	21.05	20.91	20.91	288	-0.26(-1.21%)
Nov 05, 2025	21.08	21.17	21.07	21.17	1,608	+0.12(+0.55%)
Nov 04, 2025	21.12	21.13	21.05	21.05	2,074	-0.26(-1.23%)