Skip to main content

Siren DIVCON Leaders Dividend ETF (NY:LEAD)

75.69 -0.55 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 76.09 76.09 75.69 75.69 1,712 -0.55(-0.73%)
Sep 11, 2025 76.04 76.24 76.04 76.24 1,194 +0.92(+1.23%)
Sep 10, 2025 75.24 75.32 75.21 75.32 619 +0.52(+0.69%)
Sep 09, 2025 74.40 74.80 74.40 74.80 1,604 -0.28(-0.37%)
Sep 08, 2025 74.88 75.08 74.88 75.08 3,868 +0.46(+0.61%)
Sep 05, 2025 75.08 75.08 74.48 74.62 2,302 +0.19(+0.26%)
Sep 04, 2025 73.92 74.43 73.92 74.43 1,298 +0.81(+1.11%)
Sep 03, 2025 73.52 73.61 73.26 73.61 7,793 +0.13(+0.18%)
Sep 02, 2025 73.12 73.48 73.09 73.48 4,895 -0.65(-0.87%)
Aug 29, 2025 74.44 74.44 74.04 74.13 4,225 -0.68(-0.91%)
Aug 28, 2025 74.64 74.81 74.64 74.81 2,251 +0.05(+0.07%)
Aug 27, 2025 74.48 74.76 74.48 74.76 1,149 +0.25(+0.34%)
Aug 26, 2025 74.51 74.51 74.51 74.51 250 +0.25(+0.34%)
Aug 25, 2025 74.56 74.56 74.26 74.26 496 -0.44(-0.59%)
Aug 22, 2025 74.78 75.15 74.70 74.70 3,651 +0.98(+1.33%)
Aug 21, 2025 73.74 73.93 73.72 73.72 1,100 -0.31(-0.42%)
Aug 20, 2025 73.98 74.04 73.66 74.04 1,541 -0.19(-0.26%)
Aug 19, 2025 74.53 74.53 74.17 74.23 795 -0.00(-0.00%)
Aug 18, 2025 74.12 74.23 74.09 74.23 1,498 +0.15(+0.21%)
Aug 15, 2025 74.24 74.24 74.07 74.07 1,353 -0.87(-1.16%)
Aug 14, 2025 75.03 75.03 74.80 74.94 1,016 -0.27(-0.36%)
Aug 13, 2025 74.84 75.21 74.77 75.21 926 +0.69(+0.92%)
Aug 12, 2025 73.75 74.52 73.75 74.52 1,526 +0.96(+1.31%)
Aug 11, 2025 73.92 73.92 73.56 73.56 808 -0.29(-0.39%)
Aug 08, 2025 73.67 73.85 73.67 73.85 1,840 +0.47(+0.64%)
Aug 07, 2025 74.16 74.16 73.38 73.38 1,561 -0.22(-0.30%)
Aug 06, 2025 73.58 73.66 73.58 73.60 1,746 +0.53(+0.72%)
Aug 05, 2025 73.42 73.42 73.07 73.07 391 -0.35(-0.47%)
Aug 04, 2025 73.01 73.43 73.01 73.42 5,097 +1.11(+1.53%)
Aug 01, 2025 72.23 72.31 71.72 72.31 3,678 -0.56(-0.77%)
Jul 31, 2025 73.76 73.76 72.87 72.87 1,109 -0.58(-0.79%)
Jul 30, 2025 73.45 73.45 73.45 73.45 222 -0.53(-0.71%)
Jul 29, 2025 74.40 74.40 73.91 73.98 2,267 -0.08(-0.10%)
Jul 28, 2025 74.28 74.28 74.05 74.05 1,027 -0.07(-0.09%)
Jul 25, 2025 73.95 74.16 73.95 74.12 2,412 +0.31(+0.42%)
Jul 24, 2025 73.81 73.81 73.81 73.81 178 +0.36(+0.49%)
Jul 23, 2025 73.18 73.45 73.18 73.45 855 +0.45(+0.61%)
Jul 22, 2025 72.78 73.01 72.75 73.01 695 +0.19(+0.26%)
Jul 21, 2025 73.11 73.34 72.82 72.82 1,575 -0.12(-0.17%)
Jul 18, 2025 73.35 73.35 72.94 72.94 926 -0.12(-0.16%)
Jul 17, 2025 72.76 73.06 72.76 73.06 3,104 +0.75(+1.04%)
Jul 16, 2025 71.92 72.31 71.39 72.31 1,709 +0.28(+0.39%)
Jul 15, 2025 72.46 72.66 72.03 72.03 3,013 -0.40(-0.55%)
Jul 14, 2025 72.18 72.48 72.18 72.43 3,056 +0.05(+0.07%)
Jul 11, 2025 72.35 72.48 72.34 72.38 1,800 -0.44(-0.61%)
Jul 10, 2025 72.70 73.11 72.70 72.82 4,197 +0.09(+0.12%)
Jul 09, 2025 72.38 72.73 72.31 72.73 1,109 +0.43(+0.59%)
Jul 08, 2025 72.42 72.45 72.30 72.30 1,295 -0.06(-0.08%)
Jul 07, 2025 72.50 72.50 72.25 72.36 1,892 -0.46(-0.63%)
Jul 03, 2025 72.84 72.88 72.82 72.82 1,848 +0.53(+0.73%)
Jul 02, 2025 72.01 72.29 71.95 72.29 2,203 +0.12(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.