Indicators

Siren Divcon Leaders Dividend ETF (NY: LEAD )

64.39 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.95	31.95	31.95	0	-0.13(-0.42%)
Dec 28, 2017	32.05	32.08	32.02	32.08	9,451	+0.03(+0.08%)
Dec 27, 2017	32.00	32.11	32.00	32.06	3,282	+0.06(+0.18%)
Dec 26, 2017	32.22	32.22	31.97	32.00	4,780	-0.07(-0.22%)
Dec 22, 2017	32.42	32.42	31.87	32.07	9,875	-0.14(-0.43%)
Dec 21, 2017	32.24	32.27	32.20	32.21	20,451	-0.02(-0.06%)
Dec 20, 2017	32.38	32.38	32.09	32.23	18,574	+0.06(+0.19%)
Dec 19, 2017	32.32	32.32	32.13	32.17	13,912	-0.00(-0.02%)
Dec 18, 2017	32.30	32.30	32.14	32.17	10,109	+0.28(+0.89%)
Dec 15, 2017	31.76	31.90	31.76	31.89	5,030	+0.30(+0.93%)
Dec 14, 2017	31.89	31.89	31.50	31.59	13,549	-0.20(-0.61%)
Dec 13, 2017	31.69	31.87	31.69	31.79	8,077	+0.05(+0.16%)
Dec 12, 2017	31.65	31.78	31.61	31.74	8,572	+0.07(+0.21%)
Dec 11, 2017	31.74	31.74	31.66	31.67	3,945	-0.07(-0.21%)
Dec 08, 2017	31.69	31.74	31.69	31.74	12,938	+0.18(+0.59%)
Dec 07, 2017	31.39	31.62	31.39	31.55	5,457	+0.07(+0.21%)
Dec 06, 2017	31.42	31.52	31.42	31.49	5,611	-0.04(-0.13%)
Dec 05, 2017	31.43	31.75	31.43	31.53	16,836	-0.08(-0.26%)
Dec 04, 2017	31.96	31.96	31.61	31.61	12,043	+0.06(+0.20%)

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.