Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
63.05
-2.44 (-3.72%)
Apr 3, 2025, 3:43 PM EDT - Market open
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 68.75 | 68.81 | 68.68 | 68.78 | 68.64 | -0.54% | 3,936 |
| Feb 19, 2025 | 68.94 | 69.16 | 68.94 | 69.15 | 69.01 | 0.50% | 816 |
| Feb 18, 2025 | 68.37 | 68.81 | 68.37 | 68.81 | 68.67 | 0.31% | 2,676 |
| Feb 14, 2025 | 68.89 | 68.89 | 68.54 | 68.60 | 68.46 | -0.75% | 1,048 |
| Feb 13, 2025 | 68.86 | 69.11 | 68.72 | 69.11 | 68.97 | 0.86% | 2,877 |
| Feb 12, 2025 | 68.43 | 68.58 | 68.43 | 68.53 | 68.39 | -0.68% | 979 |
| Feb 11, 2025 | 68.91 | 69.00 | 68.91 | 68.99 | 68.85 | 0.03% | 1,260 |
| Feb 10, 2025 | 68.80 | 69.01 | 68.72 | 68.97 | 68.83 | 0.63% | 643 |
| Feb 7, 2025 | 68.78 | 68.86 | 68.46 | 68.54 | 68.40 | -0.47% | 549 |
| Feb 6, 2025 | 68.88 | 68.88 | 68.66 | 68.86 | 68.72 | 0.18% | 2,057 |
| Feb 5, 2025 | 68.31 | 68.74 | 68.31 | 68.74 | 68.59 | 0.74% | 1,009 |
| Feb 4, 2025 | 68.33 | 68.33 | 68.23 | 68.23 | 68.09 | 0.15% | 900 |
| Feb 3, 2025 | 67.91 | 68.15 | 67.91 | 68.13 | 67.99 | -0.40% | 1,371 |
| Jan 31, 2025 | 68.89 | 69.15 | 68.40 | 68.40 | 68.26 | -0.60% | 1,662 |
| Jan 30, 2025 | 68.97 | 68.97 | 68.81 | 68.81 | 68.67 | 1.63% | 445 |
| Jan 29, 2025 | 67.98 | 67.98 | 67.71 | 67.71 | 67.57 | -0.37% | 412 |
| Jan 28, 2025 | 68.34 | 68.34 | 67.82 | 67.96 | 67.82 | -0.10% | 855 |
| Jan 27, 2025 | 67.88 | 68.02 | 67.88 | 68.02 | 67.88 | -1.78% | 1,159 |
| Jan 24, 2025 | 69.42 | 69.53 | 69.23 | 69.26 | 69.11 | -0.13% | 2,015 |
| Jan 23, 2025 | 69.25 | 69.34 | 69.24 | 69.34 | 69.20 | 0.05% | 1,121 |
| Jan 22, 2025 | 69.14 | 69.55 | 69.14 | 69.31 | 69.17 | 0.42% | 8,223 |