Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
67.66
-0.14 (-0.20%)
Mar 3, 2025, 2:40 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.22% | 165 |
| Feb 27, 2025 | 67.94 | 67.94 | 66.98 | 66.98 | 66.98 | -1.16% | 1,511 |
| Feb 26, 2025 | 68.24 | 68.24 | 67.76 | 67.76 | 67.76 | 0.06% | 1,170 |
| Feb 25, 2025 | 67.57 | 67.91 | 67.52 | 67.72 | 67.72 | 0.41% | 1,676 |
| Feb 24, 2025 | 67.82 | 67.92 | 67.44 | 67.44 | 67.44 | -0.41% | 1,914 |
| Feb 21, 2025 | 68.22 | 68.22 | 67.72 | 67.72 | 67.72 | -1.55% | 1,121 |
| Feb 20, 2025 | 68.75 | 68.81 | 68.68 | 68.78 | 68.78 | -0.54% | 3,936 |
| Feb 19, 2025 | 68.94 | 69.16 | 68.94 | 69.15 | 69.15 | 0.50% | 816 |
| Feb 18, 2025 | 68.37 | 68.81 | 68.37 | 68.81 | 68.81 | 0.31% | 2,676 |
| Feb 14, 2025 | 68.89 | 68.89 | 68.54 | 68.60 | 68.60 | -0.75% | 1,048 |
| Feb 13, 2025 | 68.86 | 69.11 | 68.72 | 69.11 | 69.11 | 0.86% | 2,877 |
| Feb 12, 2025 | 68.43 | 68.58 | 68.43 | 68.53 | 68.53 | -0.68% | 979 |
| Feb 11, 2025 | 68.91 | 69.00 | 68.91 | 68.99 | 68.99 | 0.03% | 1,260 |
| Feb 10, 2025 | 68.80 | 69.01 | 68.72 | 68.97 | 68.97 | 0.63% | 643 |
| Feb 7, 2025 | 68.78 | 68.86 | 68.46 | 68.54 | 68.54 | -0.47% | 549 |
| Feb 6, 2025 | 68.88 | 68.88 | 68.66 | 68.86 | 68.86 | 0.18% | 2,057 |
| Feb 5, 2025 | 68.31 | 68.74 | 68.31 | 68.74 | 68.74 | 0.74% | 1,009 |
| Feb 4, 2025 | 68.33 | 68.33 | 68.23 | 68.23 | 68.23 | 0.15% | 900 |
| Feb 3, 2025 | 67.91 | 68.15 | 67.91 | 68.13 | 68.13 | -0.40% | 1,371 |
| Jan 31, 2025 | 68.89 | 69.15 | 68.40 | 68.40 | 68.40 | -0.60% | 1,662 |
| Jan 30, 2025 | 68.97 | 68.97 | 68.81 | 68.81 | 68.81 | 1.63% | 445 |
| Jan 29, 2025 | 67.98 | 67.98 | 67.71 | 67.71 | 67.71 | -0.37% | 412 |
| Jan 28, 2025 | 68.34 | 68.34 | 67.82 | 67.96 | 67.96 | -0.10% | 855 |
| Jan 27, 2025 | 67.88 | 68.02 | 67.88 | 68.02 | 68.02 | -1.78% | 1,159 |
| Jan 24, 2025 | 69.42 | 69.53 | 69.23 | 69.26 | 69.26 | -0.13% | 2,015 |
| Jan 23, 2025 | 69.25 | 69.34 | 69.24 | 69.34 | 69.34 | 0.05% | 1,121 |
| Jan 22, 2025 | 69.14 | 69.55 | 69.14 | 69.31 | 69.31 | 0.42% | 8,223 |
| Jan 21, 2025 | 68.66 | 69.13 | 68.66 | 69.02 | 69.02 | 0.92% | 2,861 |
| Jan 17, 2025 | 68.53 | 68.62 | 68.39 | 68.39 | 68.39 | 0.66% | 1,562 |
| Jan 16, 2025 | 67.91 | 68.21 | 67.91 | 67.95 | 67.95 | 0.86% | 1,889 |
| Jan 15, 2025 | 67.41 | 67.41 | 67.25 | 67.37 | 67.37 | 1.04% | 1,210 |
| Jan 14, 2025 | 66.36 | 66.67 | 66.36 | 66.67 | 66.67 | 0.69% | 2,637 |
| Jan 13, 2025 | 65.89 | 66.22 | 65.87 | 66.22 | 66.22 | 0.59% | 760 |
| Jan 10, 2025 | 66.30 | 66.30 | 65.74 | 65.83 | 65.83 | -1.74% | 18,708 |
| Jan 8, 2025 | 66.75 | 67.00 | 66.75 | 67.00 | 67.00 | 0.55% | 427 |
| Jan 7, 2025 | 67.10 | 67.10 | 66.63 | 66.63 | 66.63 | -0.44% | 2,732 |
| Jan 6, 2025 | 67.48 | 67.48 | 66.92 | 66.92 | 66.92 | 0.06% | 1,755 |
| Jan 3, 2025 | 66.57 | 66.97 | 66.57 | 66.88 | 66.88 | 1.04% | 1,157 |
| Jan 2, 2025 | 66.73 | 66.73 | 66.05 | 66.20 | 66.20 | -0.43% | 1,208 |
| Dec 31, 2024 | 66.78 | 66.78 | 66.48 | 66.48 | 66.48 | -0.26% | 499 |
| Dec 30, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.09% | 2,050 |
| Dec 27, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.99% | 82 |
| Dec 26, 2024 | 68.03 | 68.12 | 68.03 | 68.06 | 68.06 | 0.19% | 1,182 |
| Dec 24, 2024 | 67.67 | 67.93 | 67.67 | 67.93 | 67.93 | 0.29% | 336 |
| Dec 23, 2024 | 67.44 | 67.74 | 67.17 | 67.74 | 67.74 | 0.48% | 2,699 |
| Dec 20, 2024 | 66.72 | 67.61 | 66.72 | 67.41 | 67.41 | 0.30% | 3,040 |
| Dec 19, 2024 | 67.28 | 67.28 | 67.21 | 67.21 | 67.04 | -0.99% | 892 |
| Dec 18, 2024 | 69.63 | 69.63 | 67.89 | 67.89 | 67.71 | -2.51% | 550 |
| Dec 17, 2024 | 70.02 | 70.02 | 69.43 | 69.63 | 69.46 | -0.78% | 2,852 |
| Dec 16, 2024 | 70.10 | 70.35 | 70.10 | 70.18 | 70.00 | 0.40% | 943 |
| Dec 13, 2024 | 69.70 | 69.96 | 69.70 | 69.90 | 69.72 | 0.60% | 1,442 |
| Dec 12, 2024 | 69.52 | 69.52 | 69.37 | 69.48 | 69.30 | -0.40% | 899 |
| Dec 11, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.58 | 0.31% | 90 |
| Dec 10, 2024 | 69.50 | 69.85 | 69.50 | 69.55 | 69.37 | -0.60% | 5,939 |
| Dec 9, 2024 | 70.39 | 70.39 | 69.94 | 69.97 | 69.79 | -0.52% | 1,508 |
| Dec 6, 2024 | 70.29 | 70.51 | 70.29 | 70.33 | 70.15 | 0.19% | 1,690 |
| Dec 5, 2024 | 70.60 | 70.60 | 70.20 | 70.20 | 70.02 | -0.70% | 2,879 |
| Dec 4, 2024 | 70.85 | 70.85 | 70.66 | 70.70 | 70.52 | -0.14% | 1,066 |
| Dec 3, 2024 | 70.97 | 70.97 | 70.78 | 70.80 | 70.62 | -0.49% | 2,966 |
| Dec 2, 2024 | 70.94 | 71.24 | 70.94 | 71.15 | 70.96 | 0.08% | 969 |
| Nov 29, 2024 | 71.17 | 71.17 | 71.09 | 71.09 | 70.91 | 0.50% | 922 |
| Nov 27, 2024 | 70.70 | 70.74 | 70.70 | 70.74 | 70.55 | -0.35% | 574 |
| Nov 26, 2024 | 71.01 | 71.01 | 70.83 | 70.98 | 70.80 | -0.03% | 1,925 |
| Nov 25, 2024 | 70.47 | 71.02 | 70.47 | 71.01 | 70.82 | 0.92% | 1,615 |
| Nov 22, 2024 | 70.22 | 70.36 | 70.18 | 70.36 | 70.18 | 0.77% | 1,555 |
| Nov 21, 2024 | 69.87 | 69.88 | 69.82 | 69.82 | 69.64 | 1.22% | 863 |
| Nov 20, 2024 | 68.56 | 68.98 | 68.56 | 68.98 | 68.80 | 0.07% | 675 |
| Nov 19, 2024 | 68.90 | 69.04 | 68.90 | 68.93 | 68.75 | -0.34% | 4,216 |
| Nov 18, 2024 | 68.97 | 69.25 | 68.94 | 69.17 | 68.99 | 0.25% | 1,797 |
| Nov 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.82 | -1.21% | 328 |
| Nov 14, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.66 | -1.25% | 92 |
| Nov 13, 2024 | 70.68 | 70.80 | 70.64 | 70.73 | 70.55 | -0.03% | 3,053 |
| Nov 12, 2024 | 71.11 | 71.12 | 70.75 | 70.75 | 70.57 | -0.55% | 727 |
| Nov 11, 2024 | 71.34 | 71.34 | 71.11 | 71.14 | 70.96 | -0.34% | 8,959 |
| Nov 8, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.20 | 0.84% | 581 |
| Nov 7, 2024 | 70.74 | 70.97 | 70.74 | 70.79 | 70.61 | 0.20% | 1,317 |
| Nov 6, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.46 | 2.49% | 142 |
| Nov 5, 2024 | 68.73 | 68.93 | 68.73 | 68.93 | 68.75 | 1.13% | 1,419 |
| Nov 4, 2024 | 68.28 | 68.57 | 68.16 | 68.16 | 67.98 | 0.18% | 2,281 |
| Nov 1, 2024 | 68.23 | 68.32 | 68.04 | 68.04 | 67.86 | 0.01% | 2,799 |
| Oct 31, 2024 | 68.15 | 68.24 | 68.03 | 68.03 | 67.85 | -1.49% | 2,439 |
| Oct 30, 2024 | 69.40 | 69.40 | 69.06 | 69.06 | 68.88 | -0.51% | 1,033 |
| Oct 29, 2024 | 69.47 | 69.58 | 69.41 | 69.41 | 69.23 | 0.01% | 3,688 |
| Oct 28, 2024 | 69.23 | 69.49 | 69.23 | 69.41 | 69.23 | 0.41% | 2,189 |
| Oct 25, 2024 | 69.49 | 69.89 | 69.12 | 69.12 | 68.94 | -0.34% | 2,301 |
| Oct 24, 2024 | 69.36 | 69.43 | 69.32 | 69.36 | 69.18 | - | 1,227 |
| Oct 23, 2024 | 69.54 | 69.54 | 69.36 | 69.36 | 69.18 | -0.73% | 584 |
| Oct 22, 2024 | 69.80 | 69.87 | 69.80 | 69.87 | 69.69 | -0.71% | 430 |
| Oct 21, 2024 | 70.35 | 70.37 | 70.27 | 70.37 | 70.18 | -0.77% | 2,043 |
| Oct 18, 2024 | 70.91 | 70.93 | 70.81 | 70.92 | 70.73 | 0.32% | 2,405 |
| Oct 17, 2024 | 70.63 | 70.79 | 70.63 | 70.69 | 70.51 | 0.44% | 3,142 |
| Oct 16, 2024 | 70.38 | 70.45 | 70.27 | 70.38 | 70.20 | 0.49% | 1,438 |
| Oct 15, 2024 | 70.65 | 70.65 | 70.03 | 70.03 | 69.85 | -1.15% | 609 |
| Oct 14, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.67 | 1.05% | 211 |
| Oct 11, 2024 | 69.89 | 70.13 | 69.89 | 70.11 | 69.93 | 0.79% | 964 |
| Oct 10, 2024 | 69.61 | 69.61 | 69.56 | 69.56 | 69.39 | -0.63% | 288 |
| Oct 9, 2024 | 69.77 | 70.01 | 69.77 | 70.01 | 69.83 | 1.07% | 5,429 |
| Oct 8, 2024 | 69.14 | 69.26 | 69.10 | 69.26 | 69.08 | 0.86% | 944 |
| Oct 7, 2024 | 69.01 | 69.04 | 68.67 | 68.67 | 68.49 | -0.75% | 1,047 |
| Oct 4, 2024 | 69.26 | 69.26 | 68.99 | 69.19 | 69.01 | 0.45% | 614 |