Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

66.28 +0.51 (+0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 65.45 65.77 65.40 65.77 2,242 +0.77(+1.18%)
Mar 26, 2024 65.19 65.26 65.00 65.00 2,562 -0.04(-0.07%)
Mar 25, 2024 65.18 65.19 65.04 65.04 5,335 -0.51(-0.78%)
Mar 22, 2024 65.63 65.63 65.51 65.56 1,544 -0.51(-0.77%)
Mar 21, 2024 65.85 66.33 65.85 66.07 1,632 +0.43(+0.65%)
Mar 20, 2024 65.74 65.75 65.64 65.64 847 +0.63(+0.97%)
Mar 19, 2024 64.91 65.01 64.91 65.01 1,195 +0.35(+0.54%)
Mar 18, 2024 64.98 65.01 64.66 64.66 3,795 +0.12(+0.19%)
Mar 15, 2024 64.63 64.63 64.54 64.54 618 -0.27(-0.42%)
Mar 14, 2024 64.73 64.80 64.73 64.80 408 -0.39(-0.60%)
Mar 13, 2024 65.20 65.20 65.20 65.20 357 -0.25(-0.39%)
Mar 12, 2024 65.09 65.45 65.09 65.45 805 +0.57(+0.88%)
Mar 11, 2024 64.44 64.88 64.44 64.88 3,963 -0.02(-0.03%)
Mar 08, 2024 65.55 65.55 64.90 64.90 1,590 -0.82(-1.25%)
Mar 07, 2024 65.75 65.83 65.69 65.72 3,854 +0.67(+1.03%)
Mar 06, 2024 64.92 65.05 64.90 65.05 1,916 +0.56(+0.87%)
Mar 05, 2024 65.01 65.01 64.33 64.49 2,333 -0.72(-1.10%)
Mar 04, 2024 65.33 65.42 65.21 65.21 3,685 +0.06(+0.09%)
Mar 01, 2024 64.75 65.15 64.75 65.15 1,394 +0.64(+1.00%)
Feb 29, 2024 64.55 64.59 64.27 64.51 1,959 +0.23(+0.35%)
Feb 28, 2024 63.89 64.32 63.89 64.28 3,545 +0.08(+0.13%)
Feb 27, 2024 64.17 64.20 64.17 64.20 773 -0.12(-0.18%)
Feb 26, 2024 64.51 64.51 64.31 64.32 2,579 +0.08(+0.12%)
Feb 23, 2024 64.25 64.40 64.24 64.24 1,399 +0.13(+0.20%)
Feb 22, 2024 63.99 64.22 63.98 64.11 2,655 +1.21(+1.92%)
Feb 21, 2024 62.65 62.91 62.49 62.91 1,324 +0.11(+0.17%)
Feb 20, 2024 62.72 62.82 62.68 62.80 5,068 -0.28(-0.44%)
Feb 16, 2024 63.55 63.56 63.08 63.08 2,191 -0.27(-0.43%)
Feb 15, 2024 63.08 63.39 62.98 63.35 6,365 +0.35(+0.56%)
Feb 14, 2024 62.68 63.00 62.64 63.00 24,082 +0.68(+1.09%)
Feb 13, 2024 62.57 62.57 61.99 62.32 2,728 -0.95(-1.49%)
Feb 12, 2024 63.43 63.43 63.27 63.27 1,072 -0.13(-0.21%)
Feb 09, 2024 63.24 63.43 63.07 63.40 6,731 +0.50(+0.79%)
Feb 08, 2024 62.92 62.92 62.90 62.90 838 +0.29(+0.47%)
Feb 07, 2024 62.44 62.78 62.44 62.61 9,413 +0.61(+0.99%)
Feb 06, 2024 62.42 62.42 61.83 62.00 2,180 -0.06(-0.09%)
Feb 05, 2024 62.11 62.11 62.05 62.05 672 -0.40(-0.64%)
Feb 02, 2024 61.84 62.45 61.84 62.45 1,841 +0.41(+0.66%)
Feb 01, 2024 61.00 62.04 61.00 62.04 2,699 +0.73(+1.20%)
Jan 31, 2024 61.72 61.76 61.31 61.31 799 -0.92(-1.48%)
Jan 30, 2024 62.03 62.31 62.03 62.23 2,548 +0.39(+0.63%)
Jan 29, 2024 61.26 61.84 61.26 61.84 2,975 +0.43(+0.70%)
Jan 26, 2024 61.40 61.41 61.38 61.41 1,184 -0.29(-0.47%)
Jan 25, 2024 61.59 61.70 61.57 61.70 1,225 +0.16(+0.26%)
Jan 24, 2024 62.22 62.22 61.54 61.54 2,456 -0.23(-0.37%)
Jan 23, 2024 61.60 61.77 61.60 61.77 1,778 -0.07(-0.12%)
Jan 22, 2024 61.71 61.84 61.71 61.84 2,769 +0.53(+0.87%)
Jan 19, 2024 60.94 61.37 60.94 61.31 1,280 +0.70(+1.15%)
Jan 18, 2024 60.18 60.61 60.18 60.61 295 +0.80(+1.34%)
Jan 17, 2024 59.87 59.90 59.68 59.81 1,004 -0.22(-0.36%)
Jan 16, 2024 60.09 60.09 59.95 60.03 899 -0.14(-0.24%)
Jan 12, 2024 59.96 60.17 59.91 60.17 5,317 +0.17(+0.28%)
Jan 11, 2024 59.91 60.00 59.48 60.00 2,649 +0.16(+0.26%)
Jan 10, 2024 59.68 59.92 59.68 59.84 4,606 +0.21(+0.35%)
Jan 09, 2024 59.20 59.64 59.20 59.63 2,673 -0.07(-0.12%)
Jan 08, 2024 59.25 59.70 59.23 59.70 2,771 +0.71(+1.20%)
Jan 05, 2024 59.21 59.21 59.00 59.00 1,273 -0.15(-0.26%)
Jan 04, 2024 59.47 59.47 59.15 59.15 2,251 -0.05(-0.09%)
Jan 03, 2024 59.57 59.57 59.20 59.20 1,554 -0.84(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.