Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
77.31
-0.28 (-0.36%)
Dec 29, 2025, 4:00 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 77.33 | 77.33 | 77.14 | 77.32 | - | -0.35% | 1,689 |
| 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 | 76.83 | 77.27 | 76.83 | 77.27 | 77.27 | 0.36% | 178 |
| 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 |
| Dec 15, 2025 | 76.90 | 77.01 | 76.90 | 76.97 | 76.85 | -0.05% | 1,128 |
| Dec 12, 2025 | 76.92 | 77.04 | 76.85 | 77.01 | 76.89 | -2.08% | 3,484 |
| Dec 11, 2025 | 78.62 | 78.65 | 78.60 | 78.65 | 78.52 | 0.85% | 638 |
| Dec 10, 2025 | 77.25 | 77.98 | 77.25 | 77.98 | 77.86 | 1.17% | 589 |
| Dec 9, 2025 | 77.23 | 77.29 | 77.08 | 77.08 | 76.95 | -0.25% | 375 |
| Dec 8, 2025 | 77.68 | 77.68 | 77.27 | 77.27 | 77.15 | -0.23% | 2,348 |
| Dec 5, 2025 | 77.53 | 77.53 | 77.45 | 77.45 | 77.33 | 0.17% | 504 |
| Dec 4, 2025 | 77.20 | 77.48 | 77.16 | 77.32 | 77.20 | -0.12% | 996 |
| Dec 3, 2025 | 77.11 | 77.41 | 77.10 | 77.41 | 77.29 | 0.43% | 1,978 |
| Dec 2, 2025 | 76.99 | 77.08 | 76.99 | 77.08 | 76.95 | 0.38% | 276 |
| Dec 1, 2025 | 76.99 | 76.99 | 76.79 | 76.79 | 76.66 | -0.74% | 20,297 |
| Nov 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.24 | 0.31% | 118 |
| Nov 26, 2025 | 77.15 | 77.31 | 77.10 | 77.12 | 77.00 | 0.86% | 2,958 |
| Nov 25, 2025 | 75.23 | 76.46 | 75.23 | 76.46 | 76.34 | 1.27% | 466 |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.38 | 1.32% | 592 |
| Nov 21, 2025 | 73.80 | 74.86 | 73.69 | 74.52 | 74.40 | 1.31% | 3,193 |
| Nov 20, 2025 | 75.78 | 75.78 | 73.56 | 73.56 | 73.44 | -1.72% | 733 |
| Nov 19, 2025 | 74.67 | 74.84 | 74.26 | 74.84 | 74.72 | 0.97% | 1,342 |
| Nov 18, 2025 | 73.85 | 74.47 | 73.81 | 74.12 | 74.00 | -0.31% | 2,658 |
| Nov 17, 2025 | 75.20 | 75.20 | 74.32 | 74.35 | 74.23 | -1.14% | 2,542 |
| Nov 14, 2025 | 75.09 | 75.32 | 75.09 | 75.21 | 75.09 | 0.79% | 2,309 |
| Nov 13, 2025 | 76.49 | 76.49 | 74.62 | 74.62 | 74.50 | -2.86% | 6,035 |
| Nov 12, 2025 | 76.94 | 76.94 | 76.82 | 76.82 | 76.70 | 0.29% | 1,934 |
| Nov 11, 2025 | 76.43 | 76.92 | 76.42 | 76.60 | 76.48 | -0.42% | 1,947 |
| Nov 10, 2025 | 76.47 | 77.00 | 76.40 | 76.92 | 76.80 | 1.21% | 2,113 |
| Nov 7, 2025 | 75.42 | 76.00 | 75.36 | 76.00 | 75.88 | 0.05% | 4,616 |
| Nov 6, 2025 | 76.61 | 76.61 | 75.96 | 75.96 | 75.84 | -1.06% | 1,739 |
| Nov 5, 2025 | 76.61 | 77.12 | 76.61 | 76.77 | 76.65 | 0.97% | 1,781 |
| Nov 4, 2025 | 76.14 | 76.26 | 76.03 | 76.03 | 75.91 | -0.85% | 6,184 |
| Nov 3, 2025 | 76.54 | 76.72 | 76.41 | 76.68 | 76.56 | -0.39% | 1,982 |
| Oct 31, 2025 | 77.60 | 77.60 | 76.77 | 76.98 | 76.86 | -0.53% | 3,578 |
| Oct 30, 2025 | 77.17 | 77.81 | 77.17 | 77.39 | 77.27 | 0.03% | 875 |
| Oct 29, 2025 | 77.84 | 77.97 | 77.37 | 77.37 | 77.25 | -0.51% | 3,747 |
| Oct 28, 2025 | 77.44 | 77.78 | 77.44 | 77.76 | 77.64 | 0.05% | 2,299 |
| Oct 27, 2025 | 77.56 | 77.73 | 77.56 | 77.73 | 77.60 | 0.78% | 327 |
| Oct 24, 2025 | 77.46 | 77.46 | 77.12 | 77.12 | 77.00 | 0.49% | 2,545 |
| Oct 23, 2025 | 76.40 | 76.83 | 76.40 | 76.75 | 76.63 | 1.35% | 1,419 |
| Oct 22, 2025 | 76.37 | 76.43 | 75.41 | 75.72 | 75.60 | -1.17% | 6,962 |
| Oct 21, 2025 | 76.16 | 76.66 | 76.16 | 76.62 | 76.50 | 0.25% | 1,252 |
| Oct 20, 2025 | 76.19 | 76.49 | 76.19 | 76.43 | 76.31 | 0.98% | 5,115 |
| Oct 17, 2025 | 75.04 | 75.69 | 75.04 | 75.69 | 75.57 | 0.44% | 8,181 |