Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
75.48
+0.20 (0.27%)
Sep 29, 2025, 11:26 AM EDT - Market open
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.19 | 75.31 | 75.10 | 75.28 | 75.28 | 0.58% | 7,397 |
| Sep 25, 2025 | 74.83 | 74.89 | 74.74 | 74.85 | 74.85 | -0.61% | 2,955 |
| Sep 24, 2025 | 75.52 | 75.52 | 75.31 | 75.31 | 75.31 | -0.25% | 1,621 |
| Sep 23, 2025 | 75.57 | 75.94 | 75.37 | 75.50 | 75.50 | -0.54% | 2,808 |
| Sep 22, 2025 | 75.58 | 75.94 | 75.58 | 75.91 | 75.84 | 0.39% | 4,296 |
| Sep 19, 2025 | 75.32 | 75.62 | 75.32 | 75.62 | 75.55 | -0.16% | 1,238 |
| Sep 18, 2025 | 75.86 | 75.86 | 75.74 | 75.74 | 75.67 | 0.76% | 913 |
| Sep 17, 2025 | 75.43 | 75.45 | 75.17 | 75.17 | 75.10 | -0.20% | 2,676 |
| Sep 16, 2025 | 75.56 | 75.66 | 75.23 | 75.32 | 75.25 | -0.42% | 1,713 |
| Sep 15, 2025 | 75.60 | 75.67 | 75.60 | 75.64 | 75.57 | -0.07% | 4,133 |
| Sep 12, 2025 | 76.09 | 76.09 | 75.69 | 75.69 | 75.62 | -0.73% | 1,712 |
| Sep 11, 2025 | 76.04 | 76.24 | 76.04 | 76.24 | 76.17 | 1.23% | 1,194 |
| Sep 10, 2025 | 75.24 | 75.32 | 75.21 | 75.32 | 75.25 | 0.69% | 619 |
| Sep 9, 2025 | 74.40 | 74.80 | 74.40 | 74.80 | 74.73 | -0.37% | 1,604 |
| Sep 8, 2025 | 74.88 | 75.08 | 74.88 | 75.08 | 75.01 | 0.61% | 3,868 |
| Sep 5, 2025 | 75.08 | 75.08 | 74.48 | 74.62 | 74.55 | 0.26% | 2,302 |
| Sep 4, 2025 | 73.92 | 74.43 | 73.92 | 74.43 | 74.36 | 1.11% | 1,298 |
| Sep 3, 2025 | 73.52 | 73.62 | 73.26 | 73.62 | 73.55 | 0.18% | 7,793 |
| Sep 2, 2025 | 73.12 | 73.49 | 73.10 | 73.49 | 73.42 | -0.87% | 4,895 |
| Aug 29, 2025 | 74.44 | 74.44 | 74.04 | 74.13 | 74.06 | -0.91% | 4,225 |
| Aug 28, 2025 | 74.64 | 74.81 | 74.64 | 74.81 | 74.74 | 0.07% | 2,251 |
| Aug 27, 2025 | 74.48 | 74.76 | 74.48 | 74.76 | 74.69 | 0.34% | 1,149 |
| Aug 26, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.44 | 0.34% | 250 |
| Aug 25, 2025 | 74.56 | 74.56 | 74.26 | 74.26 | 74.19 | -0.59% | 496 |
| Aug 22, 2025 | 74.78 | 75.15 | 74.70 | 74.70 | 74.63 | 1.33% | 3,651 |
| Aug 21, 2025 | 73.74 | 73.93 | 73.72 | 73.72 | 73.65 | -0.42% | 1,100 |
| Aug 20, 2025 | 73.98 | 74.04 | 73.66 | 74.04 | 73.97 | -0.26% | 1,541 |
| Aug 19, 2025 | 74.53 | 74.53 | 74.18 | 74.23 | 74.16 | - | 795 |
| Aug 18, 2025 | 74.12 | 74.23 | 74.09 | 74.23 | 74.16 | 0.21% | 1,498 |
| Aug 15, 2025 | 74.24 | 74.24 | 74.07 | 74.07 | 74.01 | -1.16% | 1,353 |
| Aug 14, 2025 | 75.03 | 75.03 | 74.80 | 74.94 | 74.87 | -0.36% | 1,016 |
| Aug 13, 2025 | 74.84 | 75.21 | 74.77 | 75.21 | 75.15 | 0.92% | 926 |
| Aug 12, 2025 | 73.75 | 74.52 | 73.75 | 74.52 | 74.46 | 1.31% | 1,526 |
| Aug 11, 2025 | 73.92 | 73.92 | 73.56 | 73.56 | 73.49 | -0.39% | 808 |
| Aug 8, 2025 | 73.67 | 73.85 | 73.67 | 73.85 | 73.78 | 0.64% | 1,840 |
| Aug 7, 2025 | 74.16 | 74.16 | 73.38 | 73.38 | 73.31 | -0.30% | 1,561 |
| Aug 6, 2025 | 73.58 | 73.66 | 73.58 | 73.60 | 73.53 | 0.72% | 1,746 |
| Aug 5, 2025 | 73.42 | 73.42 | 73.07 | 73.07 | 73.01 | -0.47% | 391 |
| Aug 4, 2025 | 73.01 | 73.43 | 73.01 | 73.42 | 73.35 | 1.53% | 5,097 |
| Aug 1, 2025 | 72.23 | 72.31 | 71.72 | 72.31 | 72.25 | -0.76% | 3,678 |
| Jul 31, 2025 | 73.76 | 73.76 | 72.87 | 72.87 | 72.80 | -0.79% | 1,109 |
| Jul 30, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.38 | -0.71% | 222 |
| Jul 29, 2025 | 74.40 | 74.40 | 73.91 | 73.98 | 73.91 | -0.11% | 2,267 |
| Jul 28, 2025 | 74.28 | 74.28 | 74.06 | 74.06 | 73.99 | -0.09% | 1,027 |
| Jul 25, 2025 | 73.95 | 74.16 | 73.95 | 74.12 | 74.06 | 0.42% | 2,412 |
| Jul 24, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.75 | 0.49% | 178 |
| Jul 23, 2025 | 73.18 | 73.45 | 73.18 | 73.45 | 73.39 | 0.61% | 855 |
| Jul 22, 2025 | 72.78 | 73.01 | 72.75 | 73.01 | 72.94 | 0.26% | 695 |
| Jul 21, 2025 | 73.11 | 73.34 | 72.82 | 72.82 | 72.75 | -0.17% | 1,575 |
| Jul 18, 2025 | 73.35 | 73.35 | 72.94 | 72.94 | 72.88 | -0.16% | 926 |