Indicators

Siren Divcon Leaders Dividend ETF (NY: LEAD )

64.00 +0.39 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.88	28.88	28.78	28.78	4,327	-0.02(-0.07%)
Jul 28, 2017	28.79	28.81	28.71	28.80	10,403	+0.06(+0.21%)
Jul 27, 2017	28.72	28.86	28.68	28.74	4,621	-0.12(-0.41%)
Jul 26, 2017	28.88	28.95	28.84	28.86	8,983	-0.02(-0.07%)
Jul 25, 2017	28.99	28.99	28.73	28.88	14,590	+0.10(+0.34%)
Jul 24, 2017	28.73	28.81	28.73	28.78	5,595	-0.06(-0.20%)
Jul 21, 2017	28.84	28.89	28.79	28.84	3,157	-0.00(-0.02%)
Jul 20, 2017		28.86	28.78	28.84	4,432	-0.01(-0.02%)
Jul 19, 2017	28.77	28.85	28.74	28.85	7,419	+0.18(+0.63%)
Jul 18, 2017	28.89	29.21	28.53	28.67	23,854	+0.00(+0.02%)
Jul 17, 2017	29.02	29.02	28.61	28.67	8,515	-0.00(-0.02%)
Jul 14, 2017	28.57	28.67	28.57	28.67	7,819	+0.17(+0.60%)
Jul 13, 2017	28.50	28.51	28.48	28.50	8,329	-0.01(-0.04%)
Jul 12, 2017	28.47	28.54	28.47	28.51	16,190	+0.25(+0.88%)
Jul 11, 2017	28.31	28.31	28.22	28.26	3,040	-0.08(-0.28%)
Jul 10, 2017	28.29	28.36	28.29	28.34	7,776	+0.05(+0.17%)
Jul 07, 2017	28.28	28.32	28.25	28.29	13,776	+0.11(+0.39%)
Jul 06, 2017	28.19	28.26	28.13	28.18	4,096	-0.17(-0.60%)
Jul 05, 2017	28.35	28.35	28.35	28.35	209	-0.04(-0.14%)

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.