Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
69.50
-0.43 (-0.61%)
At close: May 28, 2025, 4:00 PM
69.50
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 70.14 | 70.14 | 69.95 | 69.95 | - | 0.03% | 4,384 |
| May 27, 2025 | 69.29 | 69.94 | 69.29 | 69.93 | 69.93 | 2.18% | 66,644 |
| May 23, 2025 | 68.40 | 68.62 | 68.40 | 68.44 | 68.44 | -0.38% | 1,790 |
| May 22, 2025 | 68.60 | 68.99 | 68.60 | 68.70 | 68.70 | -0.20% | 1,903 |
| May 21, 2025 | 69.68 | 69.68 | 68.81 | 68.84 | 68.84 | -1.43% | 1,649 |
| May 20, 2025 | 69.84 | 69.88 | 69.71 | 69.84 | 69.84 | -0.45% | 1,186 |
| May 19, 2025 | 69.87 | 70.16 | 69.87 | 70.16 | 70.16 | 0.26% | 1,419 |
| May 16, 2025 | 69.62 | 69.98 | 69.62 | 69.98 | 69.98 | 0.70% | 741 |
| May 15, 2025 | 69.28 | 69.49 | 69.28 | 69.49 | 69.49 | 0.98% | 2,775 |
| May 14, 2025 | 68.77 | 68.82 | 68.57 | 68.82 | 68.82 | -0.44% | 849 |
| May 13, 2025 | 69.22 | 69.26 | 69.12 | 69.12 | 69.12 | 0.76% | 1,148 |
| May 12, 2025 | 68.02 | 68.60 | 67.97 | 68.60 | 68.60 | 3.32% | 1,998 |
| May 9, 2025 | 66.49 | 66.49 | 66.40 | 66.40 | 66.40 | -0.23% | 182 |
| May 8, 2025 | 66.77 | 66.90 | 66.45 | 66.55 | 66.55 | 0.66% | 1,165 |
| May 7, 2025 | 65.69 | 66.11 | 65.63 | 66.11 | 66.11 | 0.90% | 974 |
| May 6, 2025 | 65.66 | 65.77 | 65.45 | 65.52 | 65.52 | -0.85% | 931 |
| May 5, 2025 | 65.63 | 66.35 | 65.63 | 66.08 | 66.08 | -0.22% | 714 |
| May 2, 2025 | 66.01 | 66.23 | 66.01 | 66.23 | 66.23 | 1.64% | 1,528 |
| May 1, 2025 | 65.30 | 65.53 | 65.16 | 65.16 | 65.16 | 0.05% | 315 |
| Apr 30, 2025 | 63.79 | 65.13 | 63.79 | 65.13 | 65.13 | 0.40% | 1,181 |
| Apr 29, 2025 | 64.52 | 64.98 | 64.23 | 64.87 | 64.87 | 0.76% | 13,387 |
| Apr 28, 2025 | 64.29 | 64.42 | 64.29 | 64.38 | 64.38 | 0.21% | 301 |
| Apr 25, 2025 | 63.87 | 64.25 | 63.87 | 64.25 | 64.25 | -0.13% | 289 |
| Apr 24, 2025 | 63.11 | 64.33 | 63.07 | 64.33 | 64.33 | 1.99% | 964 |
| Apr 23, 2025 | 63.86 | 63.86 | 63.07 | 63.07 | 63.07 | 1.19% | 169 |
| Apr 22, 2025 | 61.31 | 62.33 | 61.31 | 62.33 | 62.33 | 2.45% | 3,182 |
| Apr 21, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -2.24% | 122 |
| Apr 17, 2025 | 62.32 | 62.32 | 62.23 | 62.23 | 62.23 | 0.59% | 792 |
| Apr 16, 2025 | 62.33 | 62.33 | 61.58 | 61.87 | 61.87 | -1.75% | 1,798 |
| Apr 15, 2025 | 63.54 | 63.54 | 62.97 | 62.97 | 62.97 | -0.25% | 2,869 |
| Apr 14, 2025 | 63.06 | 63.13 | 63.06 | 63.13 | 63.13 | 0.88% | 254 |
| Apr 11, 2025 | 61.20 | 62.57 | 61.20 | 62.57 | 62.57 | 2.02% | 384 |
| Apr 10, 2025 | 60.25 | 61.33 | 60.25 | 61.33 | 61.33 | -2.82% | 430 |
| Apr 9, 2025 | 58.34 | 63.11 | 58.14 | 63.11 | 63.11 | 8.13% | 2,056 |
| Apr 8, 2025 | 60.48 | 60.48 | 58.37 | 58.37 | 58.37 | -1.37% | 1,444 |
| Apr 7, 2025 | 58.02 | 60.37 | 57.98 | 59.18 | 59.18 | -0.62% | 4,183 |
| Apr 4, 2025 | 61.26 | 61.42 | 59.55 | 59.55 | 59.55 | -5.08% | 4,662 |
| Apr 3, 2025 | 63.40 | 63.40 | 62.74 | 62.74 | 62.74 | -4.20% | 1,266 |
| Apr 2, 2025 | 64.69 | 65.48 | 64.69 | 65.48 | 65.48 | 0.88% | 1,853 |
| Apr 1, 2025 | 64.30 | 64.91 | 64.30 | 64.91 | 64.91 | 0.18% | 758 |
| Mar 31, 2025 | 64.09 | 64.81 | 64.09 | 64.79 | 64.79 | 0.83% | 3,549 |
| Mar 28, 2025 | 64.53 | 64.53 | 64.26 | 64.26 | 64.26 | -1.64% | 1,870 |
| Mar 27, 2025 | 65.52 | 65.52 | 65.28 | 65.33 | 65.33 | -0.01% | 1,275 |
| Mar 26, 2025 | 65.76 | 65.76 | 65.12 | 65.33 | 65.33 | -0.41% | 2,229 |
| Mar 25, 2025 | 65.82 | 65.82 | 65.60 | 65.60 | 65.60 | -0.13% | 510 |
| Mar 24, 2025 | 65.57 | 65.68 | 65.48 | 65.68 | 65.68 | 1.52% | 3,490 |
| Mar 21, 2025 | 64.26 | 64.70 | 64.23 | 64.70 | 64.70 | -0.72% | 10,744 |
| Mar 20, 2025 | 65.34 | 65.34 | 65.14 | 65.17 | 65.04 | -0.62% | 875 |
| Mar 19, 2025 | 64.95 | 65.66 | 64.95 | 65.58 | 65.45 | 0.90% | 3,743 |
| Mar 18, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.86 | -0.95% | 551 |