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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 67.67 | 67.93 | 67.67 | 67.93 | 67.93 | 0.29% | 336 |
Dec 23, 2024 | 67.44 | 67.74 | 67.17 | 67.74 | 67.74 | 0.48% | 2,699 |
Dec 20, 2024 | 66.72 | 67.61 | 66.72 | 67.41 | 67.41 | 0.30% | 3,040 |
Dec 19, 2024 | 67.28 | 67.28 | 67.21 | 67.21 | 67.04 | -0.99% | 892 |
Dec 18, 2024 | 69.63 | 69.63 | 67.89 | 67.89 | 67.71 | -2.51% | 550 |
Dec 17, 2024 | 70.02 | 70.02 | 69.43 | 69.63 | 69.46 | -0.78% | 2,852 |
Dec 16, 2024 | 70.10 | 70.35 | 70.10 | 70.18 | 70.00 | 0.40% | 943 |
Dec 13, 2024 | 69.70 | 69.96 | 69.70 | 69.90 | 69.72 | 0.60% | 1,442 |
Dec 12, 2024 | 69.52 | 69.52 | 69.37 | 69.48 | 69.30 | -0.40% | 899 |
Dec 11, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.58 | 0.31% | 90 |
Dec 10, 2024 | 69.50 | 69.85 | 69.50 | 69.55 | 69.37 | -0.60% | 5,939 |
Dec 9, 2024 | 70.39 | 70.39 | 69.94 | 69.97 | 69.79 | -0.52% | 1,508 |
Dec 6, 2024 | 70.29 | 70.51 | 70.29 | 70.33 | 70.15 | 0.19% | 1,690 |
Dec 5, 2024 | 70.60 | 70.60 | 70.20 | 70.20 | 70.02 | -0.70% | 2,879 |
Dec 4, 2024 | 70.85 | 70.85 | 70.66 | 70.70 | 70.52 | -0.14% | 1,066 |
Dec 3, 2024 | 70.97 | 70.97 | 70.78 | 70.80 | 70.62 | -0.49% | 2,966 |
Dec 2, 2024 | 70.94 | 71.24 | 70.94 | 71.15 | 70.96 | 0.08% | 969 |
Nov 29, 2024 | 71.17 | 71.17 | 71.09 | 71.09 | 70.91 | 0.50% | 922 |
Nov 27, 2024 | 70.70 | 70.74 | 70.70 | 70.74 | 70.55 | -0.35% | 574 |
Nov 26, 2024 | 71.01 | 71.01 | 70.83 | 70.98 | 70.80 | -0.03% | 1,925 |
Nov 25, 2024 | 70.47 | 71.02 | 70.47 | 71.01 | 70.82 | 0.92% | 1,615 |
Nov 22, 2024 | 70.22 | 70.36 | 70.18 | 70.36 | 70.18 | 0.77% | 1,555 |
Nov 21, 2024 | 69.87 | 69.88 | 69.82 | 69.82 | 69.64 | 1.22% | 863 |
Nov 20, 2024 | 68.56 | 68.98 | 68.56 | 68.98 | 68.80 | 0.07% | 675 |
Nov 19, 2024 | 68.90 | 69.04 | 68.90 | 68.93 | 68.75 | -0.34% | 4,216 |
Nov 18, 2024 | 68.97 | 69.25 | 68.94 | 69.17 | 68.99 | 0.25% | 1,797 |
Nov 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.82 | -1.21% | 328 |
Nov 14, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.66 | -1.25% | 92 |
Nov 13, 2024 | 70.68 | 70.80 | 70.64 | 70.73 | 70.55 | -0.03% | 3,053 |
Nov 12, 2024 | 71.11 | 71.12 | 70.75 | 70.75 | 70.57 | -0.55% | 727 |
Nov 11, 2024 | 71.34 | 71.34 | 71.11 | 71.14 | 70.96 | -0.34% | 8,959 |
Nov 8, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.20 | 0.84% | 581 |
Nov 7, 2024 | 70.74 | 70.97 | 70.74 | 70.79 | 70.61 | 0.20% | 1,317 |
Nov 6, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.46 | 2.49% | 142 |
Nov 5, 2024 | 68.73 | 68.93 | 68.73 | 68.93 | 68.75 | 1.13% | 1,419 |
Nov 4, 2024 | 68.28 | 68.57 | 68.16 | 68.16 | 67.98 | 0.18% | 2,281 |
Nov 1, 2024 | 68.23 | 68.32 | 68.04 | 68.04 | 67.86 | 0.01% | 2,799 |
Oct 31, 2024 | 68.15 | 68.24 | 68.03 | 68.03 | 67.85 | -1.49% | 2,439 |
Oct 30, 2024 | 69.40 | 69.40 | 69.06 | 69.06 | 68.88 | -0.51% | 1,033 |
Oct 29, 2024 | 69.47 | 69.58 | 69.41 | 69.41 | 69.23 | 0.01% | 3,688 |
Oct 28, 2024 | 69.23 | 69.49 | 69.23 | 69.41 | 69.23 | 0.41% | 2,189 |
Oct 25, 2024 | 69.49 | 69.89 | 69.12 | 69.12 | 68.94 | -0.34% | 2,301 |
Oct 24, 2024 | 69.36 | 69.43 | 69.32 | 69.36 | 69.18 | - | 1,227 |
Oct 23, 2024 | 69.54 | 69.54 | 69.36 | 69.36 | 69.18 | -0.73% | 584 |
Oct 22, 2024 | 69.80 | 69.87 | 69.80 | 69.87 | 69.69 | -0.71% | 430 |
Oct 21, 2024 | 70.35 | 70.37 | 70.27 | 70.37 | 70.18 | -0.77% | 2,043 |
Oct 18, 2024 | 70.91 | 70.93 | 70.81 | 70.92 | 70.73 | 0.32% | 2,405 |
Oct 17, 2024 | 70.63 | 70.79 | 70.63 | 70.69 | 70.51 | 0.44% | 3,142 |
Oct 16, 2024 | 70.38 | 70.45 | 70.27 | 70.38 | 70.20 | 0.49% | 1,438 |
Oct 15, 2024 | 70.65 | 70.65 | 70.03 | 70.03 | 69.85 | -1.15% | 609 |
Oct 14, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.67 | 1.05% | 211 |
Oct 11, 2024 | 69.89 | 70.13 | 69.89 | 70.11 | 69.93 | 0.79% | 964 |
Oct 10, 2024 | 69.61 | 69.61 | 69.56 | 69.56 | 69.39 | -0.63% | 288 |
Oct 9, 2024 | 69.77 | 70.01 | 69.77 | 70.01 | 69.83 | 1.07% | 5,429 |
Oct 8, 2024 | 69.14 | 69.26 | 69.10 | 69.26 | 69.08 | 0.86% | 944 |
Oct 7, 2024 | 69.01 | 69.04 | 68.67 | 68.67 | 68.49 | -0.75% | 1,047 |
Oct 4, 2024 | 69.26 | 69.26 | 68.99 | 69.19 | 69.01 | 0.45% | 614 |
Oct 3, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.70 | -0.24% | 175 |
Oct 2, 2024 | 69.02 | 69.14 | 69.01 | 69.05 | 68.87 | 0.34% | 1,188 |
Oct 1, 2024 | 68.87 | 69.02 | 68.77 | 68.81 | 68.64 | -0.67% | 1,331 |
Sep 30, 2024 | 69.09 | 69.28 | 68.99 | 69.28 | 69.10 | 0.08% | 772 |
Sep 27, 2024 | 69.46 | 69.54 | 69.22 | 69.22 | 69.04 | -0.34% | 958 |
Sep 26, 2024 | 69.41 | 69.55 | 69.41 | 69.46 | 69.28 | 1.34% | 1,024 |
Sep 25, 2024 | 68.81 | 68.88 | 68.54 | 68.54 | 68.37 | -0.28% | 1,447 |
Sep 24, 2024 | 68.60 | 68.74 | 68.60 | 68.74 | 68.56 | -0.24% | 666 |
Sep 23, 2024 | 68.78 | 68.90 | 68.78 | 68.90 | 68.57 | 0.61% | 769 |
Sep 20, 2024 | 68.37 | 68.48 | 68.37 | 68.48 | 68.16 | -0.60% | 208 |
Sep 19, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.56 | 1.69% | 187 |
Sep 18, 2024 | 67.99 | 67.99 | 67.75 | 67.75 | 67.43 | -0.43% | 455 |
Sep 17, 2024 | 68.16 | 68.16 | 67.99 | 68.04 | 67.72 | -0.23% | 766 |
Sep 16, 2024 | 67.97 | 68.20 | 67.97 | 68.20 | 67.87 | 0.21% | 1,622 |
Sep 13, 2024 | 68.03 | 68.19 | 68.03 | 68.06 | 67.73 | 0.93% | 1,873 |
Sep 12, 2024 | 66.77 | 67.43 | 66.77 | 67.43 | 67.11 | 0.63% | 1,266 |
Sep 11, 2024 | 65.63 | 67.01 | 65.26 | 67.01 | 66.69 | 0.60% | 1,511 |
Sep 10, 2024 | 66.53 | 66.62 | 66.51 | 66.61 | 66.29 | 0.63% | 2,520 |
Sep 9, 2024 | 65.92 | 66.24 | 65.92 | 66.19 | 65.87 | 1.39% | 1,519 |
Sep 6, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 64.97 | -1.13% | 189 |
Sep 5, 2024 | 66.13 | 66.21 | 66.03 | 66.03 | 65.71 | -1.01% | 1,178 |
Sep 4, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.38 | 0.18% | 567 |
Sep 3, 2024 | 67.13 | 67.13 | 66.58 | 66.58 | 66.26 | -2.28% | 3,027 |
Aug 30, 2024 | 67.47 | 68.13 | 67.46 | 68.13 | 67.81 | 1.08% | 995 |
Aug 29, 2024 | 67.25 | 67.83 | 67.25 | 67.40 | 67.08 | 0.34% | 995 |
Aug 28, 2024 | 67.58 | 67.58 | 67.02 | 67.18 | 66.85 | -0.46% | 2,212 |
Aug 27, 2024 | 67.01 | 67.49 | 67.01 | 67.49 | 67.17 | 0.31% | 4,195 |
Aug 26, 2024 | 67.50 | 67.72 | 67.28 | 67.28 | 66.96 | -0.45% | 975 |
Aug 23, 2024 | 67.52 | 67.66 | 67.49 | 67.58 | 67.26 | 1.10% | 856 |
Aug 22, 2024 | 67.06 | 67.06 | 66.85 | 66.85 | 66.53 | -0.65% | 273 |
Aug 21, 2024 | 66.88 | 67.28 | 66.88 | 67.28 | 66.96 | 1.04% | 1,113 |
Aug 20, 2024 | 66.56 | 66.67 | 66.56 | 66.59 | 66.27 | -0.12% | 950 |
Aug 19, 2024 | 66.51 | 66.67 | 66.31 | 66.67 | 66.35 | 0.51% | 3,037 |
Aug 16, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.01 | - | 128 |
Aug 15, 2024 | 66.00 | 66.33 | 66.00 | 66.33 | 66.01 | 1.60% | 401 |
Aug 14, 2024 | 65.04 | 65.29 | 64.90 | 65.29 | 64.98 | 0.32% | 1,516 |
Aug 13, 2024 | 64.76 | 65.09 | 64.48 | 65.08 | 64.77 | 1.46% | 16,479 |
Aug 12, 2024 | 64.22 | 64.54 | 64.10 | 64.14 | 63.84 | -0.56% | 18,186 |
Aug 9, 2024 | 64.33 | 64.68 | 64.32 | 64.51 | 64.20 | 0.16% | 4,862 |
Aug 8, 2024 | 64.47 | 64.47 | 64.38 | 64.41 | 64.10 | 2.34% | 1,310 |
Aug 7, 2024 | 64.25 | 64.25 | 62.93 | 62.93 | 62.63 | -0.94% | 1,802 |
Aug 6, 2024 | 63.74 | 64.05 | 63.53 | 63.53 | 63.23 | 0.94% | 577 |
Aug 5, 2024 | 62.53 | 63.30 | 62.53 | 62.94 | 62.64 | -2.19% | 3,917 |