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 (%)
Feb 28, 2020	35.94	36.76	35.66	36.76	16,000	-0.51(-1.37%)
Feb 27, 2020	37.99	38.40	37.27	37.27	10,804	-1.29(-3.36%)
Feb 26, 2020	39.18	39.18	38.55	38.56	1,149	-0.06(-0.16%)
Feb 25, 2020	39.90	39.90	38.59	38.63	5,631	-1.15(-2.89%)
Feb 24, 2020	40.34	40.34	39.33	39.78	8,954	-1.19(-2.91%)
Feb 21, 2020	41.00	41.00	40.90	40.97	1,100	-0.42(-1.02%)
Feb 20, 2020	41.07	41.39	41.07	41.39	1,940	+0.01(+0.03%)
Feb 19, 2020	41.43	41.48	41.37	41.38	8,916	+0.24(+0.57%)
Feb 18, 2020	41.10	41.16	41.10	41.14	1,532	-0.12(-0.28%)
Feb 14, 2020	41.10	41.26	41.10	41.26	4,900	+0.19(+0.46%)
Feb 13, 2020	40.96	41.07	40.96	41.07	444	+0.10(+0.25%)
Feb 12, 2020	40.86	40.98	40.86	40.96	2,907	+0.34(+0.83%)
Feb 11, 2020	40.66	40.66	40.56	40.63	627	+0.22(+0.55%)
Feb 10, 2020	40.14	40.43	40.14	40.41	1,434	+0.22(+0.55%)
Feb 07, 2020	40.54	40.54	40.18	40.18	2,400	-0.28(-0.68%)
Feb 06, 2020	40.50	40.50	40.38	40.46	3,211	-0.03(-0.07%)
Feb 05, 2020	40.39	40.49	40.32	40.49	25,661	+0.36(+0.89%)
Feb 04, 2020	40.00	40.20	40.00	40.13	669	+0.68(+1.72%)

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.