NYSE Arca · TOT · ETF
LionShares U.S. Equity Total Return ETF (TOT) ETF price history
Every NYSE Arca trading session of LionShares U.S. Equity Total Return ETF from Sep 3, 2025 to Sep 28, 2026: 269 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOT adjusted close, 2025 to 2026
- $24.55
- All time high, 2026
- $24.66
- 52 week high, $19.86 low
- 269
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TOT key facts
- LionShares U.S. Equity Total Return ETF (TOT) closed at $24.07 on Sep 28, 2026 on NYSE Arca.
- TOT's all time high close is $24.55, set on Aug 13, 2026; its all time low close is $19.86 on Mar 30, 2026.
- TOT's 52 week range is $19.86 to $24.66.
- TOT returned +16.2% over the year to Sep 28, 2026.
- Since Sep 3, 2025 TOT returned +20%, +18.4% a year compounded.
- TOT's deepest drawdown was -9.0% from Jan 27, 2026 to Mar 30, 2026.
- DataCedar holds 269 daily sessions of TOT history from Sep 3, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
TOT price chart, 2025 to 2026
TOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +3.8% |
| 6 months | +20.5% |
| Year to date | +12.0% |
| 1 year | +16.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 3, 2025 | +19.8% |
| Compound annual growth, 1.1 years | +18.4% |
TOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.55 on Aug 13, 2026
- All time low close
- $19.86 on Mar 30, 2026
- 52 week high
- $24.66 on Aug 14, 2026
- 52 week low
- $19.86 on Mar 30, 2026
- Deepest drawdown
- -9.0% from Jan 27, 2026 to Mar 30, 2026, recovered Apr 15, 2026
- Best single session
- +2.9% on Mar 31, 2026
- Worst single session
- -2.7% on Oct 10, 2025
- Volatility, 1 year annualised
- 13.4%
- Sessions closing higher, 1 year
- 55%
TOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 3, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.39 | $24.66 | $19.86 | $24.07 | +12.8% | 302.8K | 185 |
| 2025 | $20.13 | $21.62 | $20.02 | $21.34 | n/a | 143.3K | 84 |
TOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.07 | -0.4% |
| August 2026 | $24.16 | +2.5% |
| July 2026 | $23.57 | -0.4% |
| June 2026 | $23.66 | -0.4% |
| May 2026 | $23.75 | +5.1% |
| April 2026 | $22.59 | +10.6% |
| March 2026 | $20.43 | -5.1% |
| February 2026 | $21.53 | -0.6% |
| January 2026 | $21.66 | +1.5% |
| December 2025 | $21.34 | +0.1% |
| November 2025 | $21.32 | -0.1% |
| October 2025 | $21.34 | +2.3% |
About the TOT data
Daily bars. 269 sessions from Sep 3, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TOK iShares MSCI Kokusai ETF
- TOLZ ProShares DJ Brookfield Global Infrastructure ETF
- TOPC iShares S&P 500 3% Capped ETF
- TOPT iShares Top 20 U.S. Stocks ETF
- TOTL State Street DoubleLine Total Return Tactical ETF
- TOTR T. Rowe Price Total Return ETF
- TOUS T. Rowe Price International Equity ETF
- TOV JLens 500 Jewish Advocacy U.S. ETF
Common questions
TOT share price history
