Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
77.36
+0.24 (0.31%)
Nov 28, 2025, 1:00 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.31% | 118 |
| Nov 26, 2025 | 77.15 | 77.31 | 77.10 | 77.12 | 77.12 | 0.86% | 2,958 |
| Nov 25, 2025 | 75.23 | 76.46 | 75.23 | 76.46 | 76.46 | 1.27% | 466 |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.32% | 592 |
| Nov 21, 2025 | 73.80 | 74.86 | 73.69 | 74.52 | 74.52 | 1.31% | 3,193 |
| Nov 20, 2025 | 75.78 | 75.78 | 73.56 | 73.56 | 73.56 | -1.72% | 733 |
| Nov 19, 2025 | 74.67 | 74.84 | 74.26 | 74.84 | 74.84 | 0.97% | 1,342 |
| Nov 18, 2025 | 73.85 | 74.47 | 73.81 | 74.12 | 74.12 | -0.31% | 2,658 |
| Nov 17, 2025 | 75.20 | 75.20 | 74.32 | 74.35 | 74.35 | -1.14% | 2,542 |
| Nov 14, 2025 | 75.09 | 75.32 | 75.09 | 75.21 | 75.21 | 0.79% | 2,309 |
| Nov 13, 2025 | 76.49 | 76.49 | 74.62 | 74.62 | 74.62 | -2.86% | 6,035 |
| Nov 12, 2025 | 76.94 | 76.94 | 76.82 | 76.82 | 76.82 | 0.29% | 1,934 |
| Nov 11, 2025 | 76.43 | 76.92 | 76.42 | 76.60 | 76.60 | -0.42% | 1,947 |
| Nov 10, 2025 | 76.47 | 77.00 | 76.40 | 76.92 | 76.92 | 1.21% | 2,113 |
| Nov 7, 2025 | 75.42 | 76.00 | 75.36 | 76.00 | 76.00 | 0.05% | 4,616 |
| Nov 6, 2025 | 76.61 | 76.61 | 75.96 | 75.96 | 75.96 | -1.06% | 1,739 |
| Nov 5, 2025 | 76.61 | 77.12 | 76.61 | 76.77 | 76.77 | 0.97% | 1,781 |
| Nov 4, 2025 | 76.14 | 76.26 | 76.03 | 76.03 | 76.03 | -0.85% | 6,184 |
| Nov 3, 2025 | 76.54 | 76.72 | 76.41 | 76.68 | 76.68 | -0.39% | 1,982 |
| 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 |