Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
67.67
-0.07 (-0.10%)
At close: Dec 24, 2024, 11:15 AM
67.93
+0.26 (0.39%)
After-hours: Dec 24, 2024, 5:00 PM EST

LEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202467.6767.9367.6767.9367.930.29%336
Dec 23, 202467.4467.7467.1767.7467.740.48%2,699
Dec 20, 202466.7267.6166.7267.4167.410.30%3,040
Dec 19, 202467.2867.2867.2167.2167.04-0.99%892
Dec 18, 202469.6369.6367.8967.8967.71-2.51%550
Dec 17, 202470.0270.0269.4369.6369.46-0.78%2,852
Dec 16, 202470.1070.3570.1070.1870.000.40%943
Dec 13, 202469.7069.9669.7069.9069.720.60%1,442
Dec 12, 202469.5269.5269.3769.4869.30-0.40%899
Dec 11, 202469.7669.7669.7669.7669.580.31%90
Dec 10, 202469.5069.8569.5069.5569.37-0.60%5,939
Dec 9, 202470.3970.3969.9469.9769.79-0.52%1,508
Dec 6, 202470.2970.5170.2970.3370.150.19%1,690
Dec 5, 202470.6070.6070.2070.2070.02-0.70%2,879
Dec 4, 202470.8570.8570.6670.7070.52-0.14%1,066
Dec 3, 202470.9770.9770.7870.8070.62-0.49%2,966
Dec 2, 202470.9471.2470.9471.1570.960.08%969
Nov 29, 202471.1771.1771.0971.0970.910.50%922
Nov 27, 202470.7070.7470.7070.7470.55-0.35%574
Nov 26, 202471.0171.0170.8370.9870.80-0.03%1,925
Nov 25, 202470.4771.0270.4771.0170.820.92%1,615
Nov 22, 202470.2270.3670.1870.3670.180.77%1,555
Nov 21, 202469.8769.8869.8269.8269.641.22%863
Nov 20, 202468.5668.9868.5668.9868.800.07%675
Nov 19, 202468.9069.0468.9068.9368.75-0.34%4,216
Nov 18, 202468.9769.2568.9469.1768.990.25%1,797
Nov 15, 202469.0069.0069.0069.0068.82-1.21%328
Nov 14, 202469.8469.8469.8469.8469.66-1.25%92
Nov 13, 202470.6870.8070.6470.7370.55-0.03%3,053
Nov 12, 202471.1171.1270.7570.7570.57-0.55%727
Nov 11, 202471.3471.3471.1171.1470.96-0.34%8,959
Nov 8, 202471.3971.3971.3971.3971.200.84%581
Nov 7, 202470.7470.9770.7470.7970.610.20%1,317
Nov 6, 202470.6570.6570.6570.6570.462.49%142
Nov 5, 202468.7368.9368.7368.9368.751.13%1,419
Nov 4, 202468.2868.5768.1668.1667.980.18%2,281
Nov 1, 202468.2368.3268.0468.0467.860.01%2,799
Oct 31, 202468.1568.2468.0368.0367.85-1.49%2,439
Oct 30, 202469.4069.4069.0669.0668.88-0.51%1,033
Oct 29, 202469.4769.5869.4169.4169.230.01%3,688
Oct 28, 202469.2369.4969.2369.4169.230.41%2,189
Oct 25, 202469.4969.8969.1269.1268.94-0.34%2,301
Oct 24, 202469.3669.4369.3269.3669.18-1,227
Oct 23, 202469.5469.5469.3669.3669.18-0.73%584
Oct 22, 202469.8069.8769.8069.8769.69-0.71%430
Oct 21, 202470.3570.3770.2770.3770.18-0.77%2,043
Oct 18, 202470.9170.9370.8170.9270.730.32%2,405
Oct 17, 202470.6370.7970.6370.6970.510.44%3,142
Oct 16, 202470.3870.4570.2770.3870.200.49%1,438
Oct 15, 202470.6570.6570.0370.0369.85-1.15%609
Oct 14, 202470.8570.8570.8570.8570.671.05%211
Oct 11, 202469.8970.1369.8970.1169.930.79%964
Oct 10, 202469.6169.6169.5669.5669.39-0.63%288
Oct 9, 202469.7770.0169.7770.0169.831.07%5,429
Oct 8, 202469.1469.2669.1069.2669.080.86%944
Oct 7, 202469.0169.0468.6768.6768.49-0.75%1,047
Oct 4, 202469.2669.2668.9969.1969.010.45%614
Oct 3, 202468.8868.8868.8868.8868.70-0.24%175
Oct 2, 202469.0269.1469.0169.0568.870.34%1,188
Oct 1, 202468.8769.0268.7768.8168.64-0.67%1,331
Sep 30, 202469.0969.2868.9969.2869.100.08%772
Sep 27, 202469.4669.5469.2269.2269.04-0.34%958
Sep 26, 202469.4169.5569.4169.4669.281.34%1,024
Sep 25, 202468.8168.8868.5468.5468.37-0.28%1,447
Sep 24, 202468.6068.7468.6068.7468.56-0.24%666
Sep 23, 202468.7868.9068.7868.9068.570.61%769
Sep 20, 202468.3768.4868.3768.4868.16-0.60%208
Sep 19, 202468.8968.8968.8968.8968.561.69%187
Sep 18, 202467.9967.9967.7567.7567.43-0.43%455
Sep 17, 202468.1668.1667.9968.0467.72-0.23%766
Sep 16, 202467.9768.2067.9768.2067.870.21%1,622
Sep 13, 202468.0368.1968.0368.0667.730.93%1,873
Sep 12, 202466.7767.4366.7767.4367.110.63%1,266
Sep 11, 202465.6367.0165.2667.0166.690.60%1,511
Sep 10, 202466.5366.6266.5166.6166.290.63%2,520
Sep 9, 202465.9266.2465.9266.1965.871.39%1,519
Sep 6, 202465.2865.2865.2865.2864.97-1.13%189
Sep 5, 202466.1366.2166.0366.0365.71-1.01%1,178
Sep 4, 202466.7066.7066.7066.7066.380.18%567
Sep 3, 202467.1367.1366.5866.5866.26-2.28%3,027
Aug 30, 202467.4768.1367.4668.1367.811.08%995
Aug 29, 202467.2567.8367.2567.4067.080.34%995
Aug 28, 202467.5867.5867.0267.1866.85-0.46%2,212
Aug 27, 202467.0167.4967.0167.4967.170.31%4,195
Aug 26, 202467.5067.7267.2867.2866.96-0.45%975
Aug 23, 202467.5267.6667.4967.5867.261.10%856
Aug 22, 202467.0667.0666.8566.8566.53-0.65%273
Aug 21, 202466.8867.2866.8867.2866.961.04%1,113
Aug 20, 202466.5666.6766.5666.5966.27-0.12%950
Aug 19, 202466.5166.6766.3166.6766.350.51%3,037
Aug 16, 202466.3366.3366.3366.3366.01-128
Aug 15, 202466.0066.3366.0066.3366.011.60%401
Aug 14, 202465.0465.2964.9065.2964.980.32%1,516
Aug 13, 202464.7665.0964.4865.0864.771.46%16,479
Aug 12, 202464.2264.5464.1064.1463.84-0.56%18,186
Aug 9, 202464.3364.6864.3264.5164.200.16%4,862
Aug 8, 202464.4764.4764.3864.4164.102.34%1,310
Aug 7, 202464.2564.2562.9362.9362.63-0.94%1,802
Aug 6, 202463.7464.0563.5363.5363.230.94%577
Aug 5, 202462.5363.3062.5362.9462.64-2.19%3,917