Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
70.18
+0.36 (0.51%)
Nov 22, 2024, 3:14 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.22 | 70.36 | 70.18 | 70.36 | 70.36 | 0.77% | 1,555 |
| Nov 21, 2024 | 69.87 | 69.88 | 69.82 | 69.82 | 69.82 | 1.22% | 863 |
| Nov 20, 2024 | 68.56 | 68.98 | 68.56 | 68.98 | 68.98 | 0.07% | 675 |
| Nov 19, 2024 | 68.90 | 69.04 | 68.90 | 68.93 | 68.93 | -0.34% | 4,216 |
| Nov 18, 2024 | 68.97 | 69.25 | 68.94 | 69.17 | 69.17 | 0.25% | 1,797 |
| Nov 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.21% | 328 |
| Nov 14, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -1.25% | 92 |
| Nov 13, 2024 | 70.68 | 70.80 | 70.64 | 70.73 | 70.73 | -0.03% | 3,053 |
| Nov 12, 2024 | 71.11 | 71.12 | 70.75 | 70.75 | 70.75 | -0.55% | 727 |
| Nov 11, 2024 | 71.34 | 71.34 | 71.11 | 71.14 | 71.14 | -0.34% | 8,959 |
| Nov 8, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.84% | 581 |
| Nov 7, 2024 | 70.74 | 70.97 | 70.74 | 70.79 | 70.79 | 0.20% | 1,317 |
| Nov 6, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 2.49% | 142 |
| Nov 5, 2024 | 68.73 | 68.93 | 68.73 | 68.93 | 68.93 | 1.13% | 1,419 |
| Nov 4, 2024 | 68.28 | 68.57 | 68.16 | 68.16 | 68.16 | 0.18% | 2,281 |
| Nov 1, 2024 | 68.23 | 68.32 | 68.04 | 68.04 | 68.04 | 0.01% | 2,799 |
| Oct 31, 2024 | 68.15 | 68.24 | 68.03 | 68.03 | 68.03 | -1.49% | 2,439 |
| Oct 30, 2024 | 69.40 | 69.40 | 69.06 | 69.06 | 69.06 | -0.51% | 1,033 |
| Oct 29, 2024 | 69.47 | 69.58 | 69.41 | 69.41 | 69.41 | 0.01% | 3,688 |
| Oct 28, 2024 | 69.23 | 69.49 | 69.23 | 69.41 | 69.41 | 0.41% | 2,189 |
| Oct 25, 2024 | 69.49 | 69.89 | 69.12 | 69.12 | 69.12 | -0.34% | 2,301 |
| Oct 24, 2024 | 69.36 | 69.43 | 69.32 | 69.36 | 69.36 | - | 1,227 |
| Oct 23, 2024 | 69.54 | 69.54 | 69.36 | 69.36 | 69.36 | -0.73% | 584 |
| Oct 22, 2024 | 69.80 | 69.87 | 69.80 | 69.87 | 69.87 | -0.71% | 430 |
| Oct 21, 2024 | 70.35 | 70.37 | 70.27 | 70.37 | 70.37 | -0.77% | 2,043 |
| Oct 18, 2024 | 70.91 | 70.93 | 70.81 | 70.92 | 70.92 | 0.32% | 2,405 |
| Oct 17, 2024 | 70.63 | 70.79 | 70.63 | 70.69 | 70.69 | 0.44% | 3,142 |
| Oct 16, 2024 | 70.38 | 70.45 | 70.27 | 70.38 | 70.38 | 0.49% | 1,438 |
| Oct 15, 2024 | 70.65 | 70.65 | 70.03 | 70.03 | 70.03 | -1.15% | 609 |
| Oct 14, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.05% | 211 |
| Oct 11, 2024 | 69.89 | 70.13 | 69.89 | 70.11 | 70.11 | 0.79% | 964 |
| Oct 10, 2024 | 69.61 | 69.61 | 69.56 | 69.56 | 69.56 | -0.63% | 288 |
| Oct 9, 2024 | 69.77 | 70.01 | 69.77 | 70.01 | 70.01 | 1.07% | 5,429 |
| Oct 8, 2024 | 69.14 | 69.26 | 69.10 | 69.26 | 69.26 | 0.86% | 944 |
| Oct 7, 2024 | 69.01 | 69.04 | 68.67 | 68.67 | 68.67 | -0.75% | 1,047 |
| Oct 4, 2024 | 69.26 | 69.26 | 68.99 | 69.19 | 69.19 | 0.45% | 614 |
| Oct 3, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.24% | 175 |
| Oct 2, 2024 | 69.02 | 69.14 | 69.01 | 69.05 | 69.05 | 0.34% | 1,188 |
| Oct 1, 2024 | 68.87 | 69.02 | 68.77 | 68.81 | 68.81 | -0.67% | 1,331 |
| Sep 30, 2024 | 69.09 | 69.28 | 68.99 | 69.28 | 69.28 | 0.08% | 772 |
| Sep 27, 2024 | 69.46 | 69.54 | 69.22 | 69.22 | 69.22 | -0.34% | 958 |
| Sep 26, 2024 | 69.41 | 69.55 | 69.41 | 69.46 | 69.46 | 1.34% | 1,024 |
| Sep 25, 2024 | 68.81 | 68.88 | 68.54 | 68.54 | 68.54 | -0.28% | 1,447 |
| Sep 24, 2024 | 68.60 | 68.74 | 68.60 | 68.74 | 68.74 | -0.24% | 666 |
| Sep 23, 2024 | 68.78 | 68.90 | 68.78 | 68.90 | 68.75 | 0.61% | 769 |
| Sep 20, 2024 | 68.37 | 68.48 | 68.37 | 68.48 | 68.33 | -0.60% | 208 |
| Sep 19, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.74 | 1.69% | 187 |
| Sep 18, 2024 | 67.99 | 67.99 | 67.75 | 67.75 | 67.60 | -0.43% | 455 |
| Sep 17, 2024 | 68.16 | 68.16 | 67.99 | 68.04 | 67.89 | -0.23% | 766 |
| Sep 16, 2024 | 67.97 | 68.20 | 67.97 | 68.20 | 68.05 | 0.21% | 1,622 |
| Sep 13, 2024 | 68.03 | 68.19 | 68.03 | 68.06 | 67.91 | 0.93% | 1,873 |
| Sep 12, 2024 | 66.77 | 67.43 | 66.77 | 67.43 | 67.28 | 0.63% | 1,266 |
| Sep 11, 2024 | 65.63 | 67.01 | 65.26 | 67.01 | 66.86 | 0.60% | 1,511 |
| Sep 10, 2024 | 66.53 | 66.62 | 66.51 | 66.61 | 66.46 | 0.63% | 2,520 |
| Sep 9, 2024 | 65.92 | 66.24 | 65.92 | 66.19 | 66.04 | 1.39% | 1,519 |
| Sep 6, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.14 | -1.13% | 189 |
| Sep 5, 2024 | 66.13 | 66.21 | 66.03 | 66.03 | 65.88 | -1.01% | 1,178 |
| Sep 4, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.56 | 0.18% | 567 |
| Sep 3, 2024 | 67.13 | 67.13 | 66.58 | 66.58 | 66.43 | -2.28% | 3,027 |
| Aug 30, 2024 | 67.47 | 68.13 | 67.46 | 68.13 | 67.98 | 1.08% | 995 |
| Aug 29, 2024 | 67.25 | 67.83 | 67.25 | 67.40 | 67.25 | 0.34% | 995 |
| Aug 28, 2024 | 67.58 | 67.58 | 67.02 | 67.18 | 67.03 | -0.46% | 2,212 |
| Aug 27, 2024 | 67.01 | 67.49 | 67.01 | 67.49 | 67.34 | 0.31% | 4,195 |
| Aug 26, 2024 | 67.50 | 67.72 | 67.28 | 67.28 | 67.13 | -0.45% | 975 |
| Aug 23, 2024 | 67.52 | 67.66 | 67.49 | 67.58 | 67.43 | 1.10% | 856 |
| Aug 22, 2024 | 67.06 | 67.06 | 66.85 | 66.85 | 66.70 | -0.65% | 273 |
| Aug 21, 2024 | 66.88 | 67.28 | 66.88 | 67.28 | 67.13 | 1.04% | 1,113 |
| Aug 20, 2024 | 66.56 | 66.67 | 66.56 | 66.59 | 66.44 | -0.12% | 950 |
| Aug 19, 2024 | 66.51 | 66.67 | 66.31 | 66.67 | 66.52 | 0.51% | 3,037 |
| Aug 16, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.19 | - | 128 |
| Aug 15, 2024 | 66.00 | 66.33 | 66.00 | 66.33 | 66.18 | 1.60% | 401 |
| Aug 14, 2024 | 65.04 | 65.29 | 64.90 | 65.29 | 65.14 | 0.32% | 1,516 |
| Aug 13, 2024 | 64.76 | 65.09 | 64.48 | 65.08 | 64.94 | 1.46% | 16,479 |
| Aug 12, 2024 | 64.22 | 64.54 | 64.10 | 64.14 | 64.00 | -0.56% | 18,186 |
| Aug 9, 2024 | 64.33 | 64.68 | 64.32 | 64.51 | 64.37 | 0.16% | 4,862 |
| Aug 8, 2024 | 64.47 | 64.47 | 64.38 | 64.41 | 64.27 | 2.34% | 1,310 |
| Aug 7, 2024 | 64.25 | 64.25 | 62.93 | 62.93 | 62.80 | -0.94% | 1,802 |
| Aug 6, 2024 | 63.74 | 64.05 | 63.53 | 63.53 | 63.39 | 0.94% | 577 |
| Aug 5, 2024 | 62.53 | 63.30 | 62.53 | 62.94 | 62.80 | -2.19% | 3,917 |
| Aug 2, 2024 | 64.33 | 64.35 | 64.00 | 64.35 | 64.20 | -1.29% | 3,055 |
| Aug 1, 2024 | 65.94 | 65.94 | 64.97 | 65.18 | 65.04 | -1.98% | 849 |
| Jul 31, 2024 | 66.39 | 66.50 | 66.39 | 66.50 | 66.35 | 1.13% | 337 |
| Jul 30, 2024 | 65.77 | 65.77 | 65.49 | 65.76 | 65.61 | 0.20% | 2,253 |
| Jul 29, 2024 | 65.66 | 65.91 | 65.57 | 65.63 | 65.48 | 0.36% | 1,789 |
| Jul 26, 2024 | 65.13 | 65.62 | 65.13 | 65.39 | 65.25 | 1.58% | 1,129 |
| Jul 25, 2024 | 64.85 | 64.85 | 64.37 | 64.37 | 64.23 | 0.46% | 1,010 |
| Jul 24, 2024 | 64.82 | 64.82 | 64.08 | 64.08 | 63.94 | -2.58% | 823 |
| Jul 23, 2024 | 65.94 | 65.94 | 65.77 | 65.77 | 65.63 | -0.24% | 686 |
| Jul 22, 2024 | 65.72 | 65.93 | 65.72 | 65.93 | 65.78 | 1.50% | 1,478 |
| Jul 19, 2024 | 65.79 | 65.79 | 64.96 | 64.96 | 64.81 | -1.22% | 1,770 |
| Jul 18, 2024 | 66.33 | 66.57 | 65.70 | 65.76 | 65.61 | -0.19% | 1,586 |
| Jul 17, 2024 | 66.42 | 66.42 | 65.88 | 65.88 | 65.74 | -1.60% | 2,844 |
| Jul 16, 2024 | 65.60 | 66.95 | 65.60 | 66.95 | 66.80 | 1.92% | 1,395 |
| Jul 15, 2024 | 65.69 | 65.85 | 65.69 | 65.69 | 65.55 | 0.41% | 885 |
| Jul 12, 2024 | 65.59 | 65.74 | 65.42 | 65.42 | 65.28 | 0.96% | 1,317 |
| Jul 11, 2024 | 64.83 | 64.84 | 64.80 | 64.80 | 64.66 | 0.28% | 1,011 |
| Jul 10, 2024 | 63.92 | 64.62 | 63.92 | 64.62 | 64.48 | 1.04% | 1,685 |
| Jul 9, 2024 | 64.06 | 64.06 | 63.95 | 63.95 | 63.81 | -0.54% | 566 |
| Jul 8, 2024 | 64.25 | 64.30 | 64.13 | 64.30 | 64.16 | 0.16% | 1,899 |
| Jul 5, 2024 | 63.72 | 64.20 | 63.71 | 64.20 | 64.06 | 0.11% | 2,022 |