Advisor Managed Portfolios LionShares U.S. Equity Total Return ETF (TOT)

Historical Prices For Advisor Managed Portfolios LionShares U.S. Equity Total Return ETF (TOT)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	20.65	20.72	20.65	20.72	211	20.72
9/25/2025	20.61	20.61	20.56	20.59	469	20.59
9/24/2025	20.77	20.77	20.69	20.70	649	20.70
9/23/2025	20.90	20.90	20.79	20.79	115	20.79
9/22/2025	20.90	20.91	20.90	20.90	351	20.90
9/19/2025	20.76	20.81	20.74	20.81	698	20.81
9/18/2025	20.66	20.77	20.66	20.75	1,724	20.75
9/17/2025	20.63	20.70	20.59	20.59	1,594	20.59
9/16/2025	20.62	20.64	20.61	20.64	728	20.64
9/15/2025	20.67	20.67	20.62	20.63	2,265	20.63
9/12/2025	20.64	20.64	20.56	20.56	2,009	20.56
9/11/2025	20.48	20.59	20.44	20.59	2,453	20.59
9/10/2025	20.43	20.44	20.40	20.40	1,883	20.40
9/09/2025	20.30	20.33	20.28	20.33	1,720	20.33
9/08/2025	20.32	20.35	20.26	20.30	11,718	20.30
9/05/2025	20.30	20.30	20.20	20.23	498	20.23
9/04/2025	20.15	20.29	20.14	20.29	1,185	20.29
9/03/2025	20.13	20.13	20.02	20.10	523	20.10