Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
66.05
+0.89 (1.37%)
May 2, 2025, 4:00 PM EDT - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 66.01 | 66.23 | 66.01 | 66.23 | 66.23 | 1.64% | 1,528 |
| May 1, 2025 | 65.30 | 65.53 | 65.16 | 65.16 | 65.16 | 0.05% | 315 |
| Apr 30, 2025 | 63.79 | 65.13 | 63.79 | 65.13 | 65.13 | 0.40% | 1,181 |
| Apr 29, 2025 | 64.52 | 64.98 | 64.23 | 64.87 | 64.87 | 0.76% | 13,387 |
| Apr 28, 2025 | 64.29 | 64.42 | 64.29 | 64.38 | 64.38 | 0.21% | 301 |
| Apr 25, 2025 | 63.87 | 64.25 | 63.87 | 64.25 | 64.25 | -0.13% | 289 |
| Apr 24, 2025 | 63.11 | 64.33 | 63.07 | 64.33 | 64.33 | 1.99% | 964 |
| Apr 23, 2025 | 63.86 | 63.86 | 63.07 | 63.07 | 63.07 | 1.19% | 169 |
| Apr 22, 2025 | 61.31 | 62.33 | 61.31 | 62.33 | 62.33 | 2.45% | 3,182 |
| Apr 21, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -2.24% | 122 |
| Apr 17, 2025 | 62.32 | 62.32 | 62.23 | 62.23 | 62.23 | 0.59% | 792 |
| Apr 16, 2025 | 62.33 | 62.33 | 61.58 | 61.87 | 61.87 | -1.75% | 1,798 |
| Apr 15, 2025 | 63.54 | 63.54 | 62.97 | 62.97 | 62.97 | -0.25% | 2,869 |
| Apr 14, 2025 | 63.06 | 63.13 | 63.06 | 63.13 | 63.13 | 0.88% | 254 |
| Apr 11, 2025 | 61.20 | 62.57 | 61.20 | 62.57 | 62.57 | 2.02% | 384 |
| Apr 10, 2025 | 60.25 | 61.33 | 60.25 | 61.33 | 61.33 | -2.82% | 430 |
| Apr 9, 2025 | 58.34 | 63.11 | 58.14 | 63.11 | 63.11 | 8.13% | 2,056 |
| Apr 8, 2025 | 60.48 | 60.48 | 58.37 | 58.37 | 58.37 | -1.37% | 1,444 |
| Apr 7, 2025 | 58.02 | 60.37 | 57.98 | 59.18 | 59.18 | -0.62% | 4,183 |
| Apr 4, 2025 | 61.26 | 61.42 | 59.55 | 59.55 | 59.55 | -5.08% | 4,662 |
| Apr 3, 2025 | 63.40 | 63.40 | 62.74 | 62.74 | 62.74 | -4.20% | 1,266 |
| Apr 2, 2025 | 64.69 | 65.48 | 64.69 | 65.48 | 65.48 | 0.88% | 1,853 |
| Apr 1, 2025 | 64.30 | 64.91 | 64.30 | 64.91 | 64.91 | 0.18% | 758 |
| Mar 31, 2025 | 64.09 | 64.81 | 64.09 | 64.79 | 64.79 | 0.83% | 3,549 |
| Mar 28, 2025 | 64.53 | 64.53 | 64.26 | 64.26 | 64.26 | -1.64% | 1,870 |
| Mar 27, 2025 | 65.52 | 65.52 | 65.28 | 65.33 | 65.33 | -0.01% | 1,275 |
| Mar 26, 2025 | 65.76 | 65.76 | 65.12 | 65.33 | 65.33 | -0.41% | 2,229 |
| Mar 25, 2025 | 65.82 | 65.82 | 65.60 | 65.60 | 65.60 | -0.13% | 510 |
| Mar 24, 2025 | 65.57 | 65.68 | 65.48 | 65.68 | 65.68 | 1.52% | 3,490 |
| Mar 21, 2025 | 64.26 | 64.70 | 64.23 | 64.70 | 64.70 | -0.72% | 10,744 |
| Mar 20, 2025 | 65.34 | 65.34 | 65.14 | 65.17 | 65.04 | -0.62% | 875 |
| Mar 19, 2025 | 64.95 | 65.66 | 64.95 | 65.58 | 65.45 | 0.90% | 3,743 |
| Mar 18, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.86 | -0.95% | 551 |
| Mar 17, 2025 | 64.64 | 65.74 | 64.64 | 65.62 | 65.48 | 1.06% | 4,459 |
| Mar 14, 2025 | 64.69 | 64.93 | 64.69 | 64.93 | 64.79 | 1.72% | 317 |
| Mar 13, 2025 | 64.25 | 64.25 | 63.83 | 63.83 | 63.70 | -1.08% | 886 |
| Mar 12, 2025 | 65.16 | 65.16 | 64.26 | 64.53 | 64.40 | -0.52% | 490 |
| Mar 11, 2025 | 65.12 | 65.14 | 64.50 | 64.87 | 64.73 | -1.10% | 1,526 |
| Mar 10, 2025 | 66.22 | 66.22 | 65.30 | 65.59 | 65.45 | -1.83% | 1,407 |
| Mar 7, 2025 | 66.13 | 66.81 | 65.94 | 66.81 | 66.68 | 0.91% | 2,219 |
| Mar 6, 2025 | 66.30 | 66.74 | 66.00 | 66.21 | 66.07 | -1.33% | 6,534 |
| Mar 5, 2025 | 66.33 | 67.10 | 66.33 | 67.10 | 66.96 | 1.20% | 1,942 |
| Mar 4, 2025 | 66.27 | 66.32 | 66.27 | 66.31 | 66.17 | -0.96% | 633 |
| Mar 3, 2025 | 67.79 | 68.04 | 66.95 | 66.95 | 66.81 | -1.26% | 1,666 |
| Feb 28, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.66 | 1.22% | 165 |
| Feb 27, 2025 | 67.94 | 67.94 | 66.98 | 66.98 | 66.84 | -1.16% | 1,511 |
| Feb 26, 2025 | 68.24 | 68.24 | 67.76 | 67.76 | 67.62 | 0.06% | 1,170 |
| Feb 25, 2025 | 67.57 | 67.91 | 67.52 | 67.72 | 67.58 | 0.41% | 1,676 |
| Feb 24, 2025 | 67.82 | 67.92 | 67.44 | 67.44 | 67.30 | -0.41% | 1,914 |
| Feb 21, 2025 | 68.22 | 68.22 | 67.72 | 67.72 | 67.58 | -1.55% | 1,121 |