Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
81.11
-0.27 (-0.33%)
Feb 27, 2026, 4:00 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.46 | 81.21 | 80.46 | 81.21 | 81.21 | -0.21% | 308 |
| Feb 26, 2026 | 81.29 | 81.38 | 81.29 | 81.38 | 81.38 | -0.38% | 2,155 |
| Feb 25, 2026 | 81.67 | 81.69 | 81.67 | 81.69 | 81.69 | 0.38% | 3,535 |
| Feb 24, 2026 | 81.37 | 81.38 | 81.36 | 81.38 | 81.38 | 0.75% | 1,312 |
| Feb 23, 2026 | 80.51 | 80.77 | 80.51 | 80.77 | 80.77 | -0.97% | 1,535 |
| Feb 20, 2026 | 81.02 | 81.56 | 81.01 | 81.56 | 81.56 | 0.61% | 1,542 |
| Feb 19, 2026 | 80.99 | 81.06 | 80.64 | 81.06 | 81.06 | -0.17% | 1,304 |
| Feb 18, 2026 | 81.08 | 81.61 | 81.05 | 81.20 | 81.20 | 0.53% | 1,325 |
| Feb 17, 2026 | 80.45 | 81.09 | 80.07 | 80.77 | 80.77 | 0.29% | 2,177 |
| Feb 13, 2026 | 80.69 | 80.69 | 80.50 | 80.54 | 80.54 | 0.70% | 1,538 |
| Feb 12, 2026 | 80.22 | 80.22 | 79.98 | 79.98 | 79.98 | -1.82% | 1,775 |
| Feb 11, 2026 | 81.21 | 81.46 | 81.21 | 81.46 | 81.46 | 0.89% | 1,303 |
| Feb 10, 2026 | 81.08 | 81.08 | 80.74 | 80.74 | 80.74 | -0.87% | 2,976 |
| Feb 9, 2026 | 81.26 | 81.61 | 81.16 | 81.45 | 81.45 | 0.23% | 2,681 |
| Feb 6, 2026 | 80.48 | 81.26 | 80.48 | 81.26 | 81.26 | 2.85% | 1,062 |
| Feb 5, 2026 | 78.92 | 79.02 | 78.92 | 79.01 | 79.01 | -0.03% | 1,129 |
| Feb 4, 2026 | 79.53 | 79.53 | 78.90 | 79.03 | 79.03 | -0.63% | 3,416 |
| Feb 3, 2026 | 79.26 | 79.53 | 79.00 | 79.53 | 79.53 | -1.14% | 2,550 |
| Feb 2, 2026 | 80.36 | 80.45 | 80.36 | 80.45 | 80.45 | 0.90% | 5,228 |
| Jan 30, 2026 | 80.52 | 80.52 | 79.55 | 79.74 | 79.74 | -1.59% | 1,667 |
| Jan 29, 2026 | 80.38 | 81.02 | 79.93 | 81.02 | 81.02 | 0.48% | 3,519 |
| Jan 28, 2026 | 80.33 | 80.66 | 80.33 | 80.63 | 80.63 | 0.12% | 1,551 |
| Jan 27, 2026 | 80.38 | 80.55 | 80.37 | 80.54 | 80.54 | 0.72% | 3,398 |
| Jan 26, 2026 | 79.49 | 80.05 | 79.49 | 79.96 | 79.96 | 0.50% | 3,094 |
| Jan 23, 2026 | 79.35 | 79.74 | 79.35 | 79.56 | 79.56 | -0.46% | 3,157 |
| Jan 22, 2026 | 80.48 | 80.48 | 79.87 | 79.93 | 79.93 | -0.30% | 2,601 |
| Jan 21, 2026 | 79.18 | 80.44 | 79.18 | 80.17 | 80.17 | 1.55% | 2,549 |
| Jan 20, 2026 | 79.73 | 79.73 | 78.94 | 78.94 | 78.94 | -2.27% | 2,549 |
| Jan 16, 2026 | 80.65 | 80.77 | 80.65 | 80.77 | 80.77 | 0.64% | 807 |
| Jan 15, 2026 | 80.74 | 80.74 | 80.26 | 80.26 | 80.26 | 1.16% | 1,742 |
| Jan 14, 2026 | 79.27 | 79.34 | 78.72 | 79.34 | 79.34 | -0.39% | 3,782 |
| Jan 13, 2026 | 79.67 | 79.76 | 79.65 | 79.65 | 79.65 | -0.24% | 2,279 |
| Jan 12, 2026 | 79.40 | 79.84 | 79.40 | 79.84 | 79.84 | 0.49% | 3,188 |
| Jan 9, 2026 | 79.05 | 79.53 | 78.78 | 79.45 | 79.45 | 1.54% | 2,356 |
| Jan 8, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.18% | 297 |
| Jan 7, 2026 | 78.76 | 78.89 | 78.39 | 78.39 | 78.39 | -0.98% | 1,622 |
| Jan 6, 2026 | 78.19 | 79.16 | 78.19 | 79.16 | 79.16 | 1.38% | 12,405 |
| Jan 5, 2026 | 77.86 | 78.29 | 77.86 | 78.08 | 78.08 | 1.43% | 2,368 |
| Jan 2, 2026 | 76.73 | 77.01 | 76.67 | 76.98 | 76.98 | 0.99% | 2,973 |
| Dec 31, 2025 | 76.89 | 76.99 | 76.23 | 76.23 | 76.23 | -1.00% | 1,969 |
| Dec 30, 2025 | 77.22 | 77.22 | 77.00 | 77.00 | 77.00 | -0.37% | 6,105 |
| Dec 29, 2025 | 77.33 | 77.33 | 77.14 | 77.28 | 77.28 | -0.40% | 2,878 |
| Dec 26, 2025 | 77.58 | 77.64 | 77.53 | 77.59 | 77.59 | -0.10% | 5,933 |
| Dec 24, 2025 | 77.34 | 77.67 | 77.34 | 77.67 | 77.67 | 0.52% | 2,687 |
| Dec 23, 2025 | 76.99 | 77.27 | 76.96 | 77.27 | 77.27 | 0.36% | 7,278 |
| Dec 22, 2025 | 76.80 | 77.04 | 76.80 | 76.99 | 76.99 | 0.57% | 2,086 |
| Dec 19, 2025 | 76.46 | 76.59 | 76.46 | 76.55 | 76.55 | 0.61% | 5,929 |
| Dec 18, 2025 | 76.14 | 76.45 | 75.99 | 76.09 | 75.97 | 0.71% | 3,437 |
| Dec 17, 2025 | 76.74 | 76.74 | 75.53 | 75.56 | 75.44 | -1.52% | 1,623 |
| Dec 16, 2025 | 76.53 | 76.72 | 76.49 | 76.72 | 76.60 | -0.33% | 2,570 |