Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
86.19
+1.04 (1.22%)
At close: Jun 8, 2026, 4:00 PM EDT
86.19
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 86.20 | 86.35 | 86.19 | 86.19 | 86.19 | 1.22% | 382 |
| Jun 5, 2026 | 86.45 | 86.45 | 85.15 | 85.15 | 85.15 | -3.01% | 763 |
| Jun 4, 2026 | 86.95 | 87.94 | 86.95 | 87.80 | 87.80 | -0.36% | 530 |
| Jun 3, 2026 | 87.45 | 88.11 | 87.45 | 88.11 | 88.11 | 0.48% | 1,132 |
| Jun 2, 2026 | 87.15 | 87.69 | 87.15 | 87.69 | 87.69 | 1.57% | 795 |
| Jun 1, 2026 | 85.93 | 86.43 | 85.93 | 86.34 | 86.34 | 0.41% | 574 |
| May 29, 2026 | 86.30 | 86.30 | 85.99 | 85.99 | 85.99 | -0.15% | 264 |
| May 28, 2026 | 85.92 | 86.27 | 85.82 | 86.12 | 86.12 | 0.25% | 1,710 |
| May 27, 2026 | 86.64 | 86.64 | 85.81 | 85.90 | 85.90 | -0.53% | 568 |
| May 26, 2026 | 85.78 | 86.47 | 85.78 | 86.36 | 86.36 | 1.44% | 851 |
| May 22, 2026 | 84.91 | 85.37 | 84.91 | 85.13 | 85.13 | 0.71% | 577 |
| May 21, 2026 | 84.43 | 84.54 | 84.43 | 84.53 | 84.53 | -0.33% | 1,104 |
| May 20, 2026 | 84.76 | 84.82 | 84.72 | 84.82 | 84.81 | 1.20% | 1,187 |
| May 19, 2026 | 83.91 | 84.23 | 83.81 | 83.81 | 83.81 | -1.07% | 630 |
| May 18, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.47% | 170 |
| May 15, 2026 | 85.32 | 85.32 | 85.11 | 85.11 | 85.11 | -1.47% | 386 |
| May 14, 2026 | 86.28 | 86.43 | 86.22 | 86.38 | 86.38 | 1.14% | 791 |
| May 13, 2026 | 85.56 | 85.56 | 85.41 | 85.41 | 85.41 | 0.06% | 412 |
| May 12, 2026 | 84.94 | 85.36 | 84.47 | 85.36 | 85.36 | -0.40% | 3,076 |
| May 11, 2026 | 85.65 | 85.71 | 85.65 | 85.71 | 85.71 | 0.43% | 214 |
| May 8, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.43% | 115 |
| May 7, 2026 | 85.56 | 85.67 | 84.98 | 84.98 | 84.98 | -1.28% | 1,579 |
| May 6, 2026 | 85.56 | 86.08 | 85.56 | 86.08 | 86.08 | 1.41% | 1,226 |
| May 5, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 1.00% | 243 |
| May 4, 2026 | 84.05 | 84.07 | 84.04 | 84.04 | 84.04 | -0.40% | 644 |
| May 1, 2026 | 84.60 | 84.60 | 84.38 | 84.38 | 84.38 | -0.39% | 601 |
| Apr 30, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 1.65% | 75 |
| Apr 29, 2026 | 83.40 | 83.40 | 83.12 | 83.34 | 83.34 | -0.17% | 1,477 |
| Apr 28, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -1.33% | 53 |
| Apr 27, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.60 | - | 521 |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.33% | 397 |
| Apr 23, 2026 | 84.57 | 84.57 | 84.32 | 84.32 | 84.32 | 0.24% | 748 |
| Apr 22, 2026 | 83.99 | 84.11 | 83.99 | 84.11 | 84.11 | 0.53% | 1,638 |
| Apr 21, 2026 | 84.37 | 84.40 | 83.67 | 83.67 | 83.67 | -0.27% | 1,190 |
| Apr 20, 2026 | 83.42 | 83.90 | 83.42 | 83.90 | 83.90 | 0.10% | 730 |
| Apr 17, 2026 | 83.59 | 83.82 | 83.59 | 83.82 | 83.82 | 1.83% | 668 |
| Apr 16, 2026 | 82.26 | 82.47 | 82.21 | 82.31 | 82.31 | -0.19% | 1,495 |
| Apr 15, 2026 | 82.40 | 82.47 | 82.25 | 82.47 | 82.47 | -0.20% | 537 |
| Apr 14, 2026 | 82.33 | 82.75 | 82.33 | 82.63 | 82.63 | 0.39% | 2,670 |
| Apr 13, 2026 | 81.19 | 82.31 | 81.19 | 82.31 | 82.31 | 0.97% | 1,484 |
| Apr 10, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.06% | 1,276 |
| Apr 9, 2026 | 81.07 | 81.48 | 81.07 | 81.48 | 81.47 | 0.86% | 246 |
| Apr 8, 2026 | 80.57 | 80.78 | 80.54 | 80.78 | 80.78 | 3.66% | 4,355 |
| Apr 7, 2026 | 77.59 | 77.93 | 77.29 | 77.93 | 77.93 | 0.20% | 2,446 |
| Apr 6, 2026 | 77.59 | 77.78 | 77.54 | 77.78 | 77.77 | 0.15% | 823 |
| Apr 2, 2026 | 76.24 | 77.66 | 76.24 | 77.66 | 77.66 | 0.15% | 2,396 |
| Apr 1, 2026 | 77.42 | 77.85 | 77.42 | 77.54 | 77.54 | 1.09% | 21,546 |
| Mar 31, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 2.93% | 398 |
| Mar 30, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.85% | 282 |
| Mar 27, 2026 | 75.60 | 75.60 | 75.16 | 75.16 | 75.16 | -1.11% | 724 |