MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOTI — Liberty One Tactical Income ETF
NasdaqLiberty One Tactical Income ETF
$25.29
+0.08(+0.30%)
- O
- 25.23
- H
- 25.29
- L
- 25.23
- V
- 1.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.29
Period Return+0.26%
Period High$26.51
Period Low$25.00
Avg Daily Volume12.5K
Total Trading Days255
LOTI — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.23 | $25.29 | $25.23 | $25.29 | +$0.08 | +0.30% | 1,326 | $25.27 | $25.23 $25.29 |
| Oct 2, 2026 | $25.23 | $25.25 | $25.17 | $25.21 | +$0.02 | +0.07% | 5,272 | $25.21 | $25.17 $25.25 |
| Oct 1, 2026 | $25.22 | $25.22 | $25.18 | $25.20 | $-0.00 | -0.01% | 3,400 | $25.19 | $25.18 $25.22 |
| Sep 30, 2026 | $25.33 | $25.33 | $25.20 | $25.20 | $-0.15 | -0.59% | 6,692 | $25.30 | $25.20 $25.33 |
| Sep 29, 2026 | $25.29 | $25.37 | $25.29 | $25.35 | +$0.00 | +0.01% | 17,677 | $25.35 | $25.29 $25.37 |
| Sep 28, 2026 | $25.34 | $25.38 | $25.34 | $25.35 | $-0.08 | -0.32% | 13,514 | $25.36 | $25.34 $25.38 |
| Sep 25, 2026 | $25.40 | $25.43 | $25.38 | $25.43 | +$0.02 | +0.10% | 4,993 | $25.39 | $25.38 $25.43 |
| Sep 24, 2026 | $25.47 | $25.47 | $25.39 | $25.40 | $-0.02 | -0.09% | 3,062 | $25.45 | $25.39 $25.47 |
| Sep 23, 2026 | $25.44 | $25.44 | $25.40 | $25.43 | $-0.22 | -0.87% | 4,344 | $25.42 | $25.40 $25.44 |
| Sep 22, 2026 | $25.76 | $25.76 | $25.64 | $25.65 | $-0.05 | -0.20% | 3,567 | $25.66 | $25.64 $25.76 |
| Sep 21, 2026 | $25.72 | $25.73 | $25.70 | $25.70 | +$0.03 | +0.13% | 3,194 | $25.72 | $25.70 $25.73 |
| Sep 18, 2026 | $25.66 | $25.72 | $25.66 | $25.67 | $-0.16 | -0.61% | 4,259 | $25.69 | $25.66 $25.72 |
| Sep 17, 2026 | $25.81 | $25.84 | $25.81 | $25.82 | +$0.08 | +0.33% | 6,627 | $25.82 | $25.81 $25.84 |
| Sep 16, 2026 | $25.88 | $25.88 | $25.74 | $25.74 | $-0.08 | -0.32% | 2,237 | $25.76 | $25.74 $25.88 |
| Sep 15, 2026 | $25.84 | $25.84 | $25.82 | $25.82 | $-0.09 | -0.34% | 425 | $25.84 | $25.82 $25.84 |
| Sep 14, 2026 | $25.88 | $25.94 | $25.88 | $25.91 | +$0.11 | +0.43% | 27,791 | $25.93 | $25.88 $25.94 |
| Sep 11, 2026 | $25.87 | $25.89 | $25.80 | $25.80 | +$0.02 | +0.06% | 7,767 | $25.84 | $25.80 $25.89 |
| Sep 10, 2026 | $25.79 | $25.80 | $25.79 | $25.79 | $-0.11 | -0.43% | 4,576 | $25.80 | $25.79 $25.80 |
| Sep 9, 2026 | $25.97 | $25.97 | $25.90 | $25.90 | $-0.13 | -0.51% | 23,125 | $25.92 | $25.90 $25.97 |
| Sep 8, 2026 | $26.04 | $26.07 | $26.03 | $26.03 | $-0.09 | -0.34% | 6,531 | $26.04 | $26.03 $26.07 |
| Sep 4, 2026 | $26.13 | $26.13 | $26.12 | $26.12 | $-0.13 | -0.48% | 2,559 | $26.13 | $26.12 $26.13 |
| Sep 3, 2026 | $26.19 | $26.28 | $26.19 | $26.24 | +$0.10 | +0.38% | 11,264 | $26.26 | $26.19 $26.28 |
| Sep 2, 2026 | $26.14 | $26.17 | $26.14 | $26.14 | +$0.03 | +0.11% | 6,565 | $26.16 | $26.14 $26.17 |
| Sep 1, 2026 | $26.13 | $26.13 | $26.10 | $26.12 | +$0.01 | +0.02% | 3,324 | $26.11 | $26.10 $26.13 |
| Aug 31, 2026 | $26.12 | $26.12 | $26.11 | $26.11 | $-0.06 | -0.22% | 3,737 | $26.12 | $26.11 $26.12 |
| Aug 28, 2026 | $26.14 | $26.17 | $26.14 | $26.17 | $-0.00 | -0.01% | 2,441 | $26.14 | $26.14 $26.17 |
| Aug 27, 2026 | $26.16 | $26.17 | $26.16 | $26.17 | $-0.13 | -0.48% | 975 | $26.17 | $26.16 $26.17 |
| Aug 26, 2026 | $26.30 | $26.32 | $26.30 | $26.30 | $-0.03 | -0.13% | 2,364 | $26.30 | $26.30 $26.32 |
| Aug 25, 2026 | $26.31 | $26.34 | $26.31 | $26.33 | +$0.01 | +0.05% | 1,029 | $26.32 | $26.31 $26.34 |
| Aug 24, 2026 | $26.30 | $26.33 | $26.28 | $26.32 | +$0.14 | +0.53% | 2,091 | $26.31 | $26.28 $26.33 |