Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
76.68
-0.30 (-0.39%)
At close: Nov 3, 2025, 4:00 PM EST
76.68
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 76.54 | 76.72 | 76.41 | 76.68 | - | -0.39% | 700 |
| Oct 31, 2025 | 77.60 | 77.60 | 76.77 | 76.98 | 76.98 | -0.53% | 3,578 |
| Oct 30, 2025 | 77.17 | 77.81 | 77.17 | 77.39 | 77.39 | 0.03% | 875 |
| Oct 29, 2025 | 77.84 | 77.97 | 77.37 | 77.37 | 77.37 | -0.51% | 3,747 |
| Oct 28, 2025 | 77.44 | 77.78 | 77.44 | 77.76 | 77.76 | 0.05% | 2,299 |
| Oct 27, 2025 | 77.56 | 77.73 | 77.56 | 77.73 | 77.73 | 0.78% | 327 |
| Oct 24, 2025 | 77.46 | 77.46 | 77.12 | 77.12 | 77.12 | 0.49% | 2,545 |
| Oct 23, 2025 | 76.40 | 76.83 | 76.40 | 76.75 | 76.75 | 1.35% | 1,419 |
| Oct 22, 2025 | 76.37 | 76.43 | 75.41 | 75.72 | 75.72 | -1.17% | 6,962 |
| Oct 21, 2025 | 76.16 | 76.66 | 76.16 | 76.62 | 76.62 | 0.25% | 1,252 |
| Oct 20, 2025 | 76.19 | 76.49 | 76.19 | 76.43 | 76.43 | 0.98% | 5,115 |
| Oct 17, 2025 | 75.04 | 75.69 | 75.04 | 75.69 | 75.69 | 0.44% | 8,181 |
| Oct 16, 2025 | 75.87 | 75.87 | 75.22 | 75.36 | 75.36 | -0.92% | 787 |
| Oct 15, 2025 | 76.33 | 76.45 | 75.40 | 76.06 | 76.06 | 0.50% | 7,331 |
| Oct 14, 2025 | 74.70 | 76.00 | 74.70 | 75.68 | 75.68 | 0.20% | 1,471 |
| Oct 13, 2025 | 75.41 | 75.78 | 75.41 | 75.53 | 75.53 | 1.64% | 3,737 |
| Oct 10, 2025 | 75.19 | 75.26 | 74.31 | 74.31 | 74.31 | -2.69% | 2,124 |
| Oct 9, 2025 | 76.60 | 76.64 | 76.24 | 76.37 | 76.37 | -0.89% | 12,927 |
| Oct 8, 2025 | 76.71 | 77.05 | 76.71 | 77.05 | 77.05 | 0.76% | 3,725 |
| Oct 7, 2025 | 77.04 | 77.04 | 76.38 | 76.47 | 76.47 | -0.79% | 1,793 |
| Oct 6, 2025 | 77.26 | 77.26 | 77.08 | 77.08 | 77.08 | 0.30% | 1,790 |
| Oct 3, 2025 | 77.08 | 77.08 | 76.85 | 76.85 | 76.85 | -0.23% | 1,739 |
| Oct 2, 2025 | 76.74 | 77.03 | 76.70 | 77.03 | 77.03 | 0.41% | 2,663 |
| Oct 1, 2025 | 75.77 | 76.71 | 75.77 | 76.71 | 76.71 | 0.76% | 2,531 |
| Sep 30, 2025 | 75.69 | 76.13 | 75.64 | 76.13 | 76.13 | 0.86% | 1,995 |
| Sep 29, 2025 | 75.61 | 75.61 | 75.33 | 75.48 | 75.48 | 0.27% | 1,510 |
| 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 |