Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

67.99 -0.05 (-0.07%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.85 32.86 32.64 32.75 744 +0.07(+0.22%)
Aug 29, 2019 32.74 32.75 32.68 32.68 1,730 +0.50(+1.54%)
Aug 28, 2019 31.74 32.18 31.74 32.18 17,397 +0.27(+0.86%)
Aug 27, 2019 31.94 31.94 31.81 31.91 3,036 -0.07(-0.23%)
Aug 26, 2019 32.00 32.00 31.92 31.98 1,131 +0.31(+0.97%)
Aug 23, 2019 32.46 32.46 31.67 31.67 1,382 -1.06(-3.23%)
Aug 22, 2019 32.78 32.78 32.48 32.73 1,289 +0.03(+0.09%)
Aug 21, 2019 32.64 32.71 32.61 32.70 1,775 +0.28(+0.87%)
Aug 20, 2019 32.47 32.56 32.42 32.42 1,214 -0.20(-0.62%)
Aug 19, 2019 32.50 32.62 32.50 32.62 1,095 +0.49(+1.53%)
Aug 16, 2019 31.90 32.13 31.90 32.13 2,659 +0.56(+1.77%)
Aug 15, 2019 31.54 31.64 31.52 31.57 988 +0.04(+0.13%)
Aug 14, 2019 32.03 32.03 31.49 31.53 2,106 -0.91(-2.80%)
Aug 13, 2019 31.99 32.48 31.99 32.44 2,294 +0.56(+1.75%)
Aug 12, 2019 32.06 32.17 31.79 31.88 2,483 -0.52(-1.60%)
Aug 09, 2019 32.32 32.56 32.21 32.40 2,978 -0.20(-0.62%)
Aug 08, 2019 32.31 32.60 32.31 32.60 1,858 +0.61(+1.91%)
Aug 07, 2019 31.50 31.99 31.46 31.99 2,229 +0.00(+0.01%)
Aug 06, 2019 31.78 31.98 31.78 31.98 493 +0.45(+1.43%)
Aug 05, 2019 32.50 32.50 31.43 31.53 3,357 -1.10(-3.36%)
Aug 02, 2019 32.73 32.73 32.47 32.63 2,339 -0.37(-1.12%)
Aug 01, 2019 33.81 33.81 33.00 33.00 2,402 -0.51(-1.52%)
Jul 31, 2019 34.15 34.15 33.50 33.50 3,540 -0.32(-0.93%)
Jul 30, 2019 33.75 33.82 33.75 33.82 511 -0.04(-0.12%)
Jul 29, 2019 33.90 33.93 33.86 33.86 2,028 -0.13(-0.38%)
Jul 26, 2019 33.96 33.99 33.89 33.99 744 +0.27(+0.79%)
Jul 25, 2019 33.74 33.79 33.72 33.72 1,769 -0.19(-0.57%)
Jul 24, 2019 33.75 33.92 33.70 33.92 1,844 +0.21(+0.64%)
Jul 23, 2019 33.50 33.70 33.50 33.70 927 +0.30(+0.90%)
Jul 22, 2019 33.53 33.53 33.33 33.40 7,746 -0.07(-0.21%)
Jul 19, 2019 33.63 33.63 33.47 33.47 2,339 -0.04(-0.11%)
Jul 18, 2019 33.39 33.51 33.22 33.51 6,420 +0.14(+0.42%)
Jul 17, 2019 33.47 33.47 33.33 33.37 3,529 -0.14(-0.40%)
Jul 16, 2019 33.61 33.65 33.50 33.50 1,924 -0.10(-0.31%)
Jul 15, 2019 33.86 33.86 33.58 33.61 2,467 -0.02(-0.05%)
Jul 12, 2019 33.56 33.62 33.56 33.62 1,595 +0.41(+1.25%)
Jul 11, 2019 33.05 33.21 33.05 33.21 8,017 +0.21(+0.65%)
Jul 10, 2019 33.04 33.04 32.99 32.99 545 +0.01(+0.02%)
Jul 09, 2019 32.81 32.99 32.80 32.99 21,138 +0.05(+0.14%)
Jul 08, 2019 33.07 33.07 32.86 32.94 2,461 -0.29(-0.86%)
Jul 05, 2019 33.01 33.27 33.01 33.23 1,382 -0.02(-0.05%)
Jul 03, 2019 33.06 33.25 33.06 33.24 2,765 +0.23(+0.69%)
Jul 02, 2019 33.06 33.10 32.96 33.02 6,530 -0.09(-0.26%)
Jul 01, 2019 33.03 33.10 32.98 33.10 1,678 +0.32(+0.98%)
Jun 28, 2019 32.78 32.86 32.72 32.78 1,063 +0.18(+0.56%)
Jun 27, 2019 32.57 32.61 32.53 32.60 2,215 +0.16(+0.48%)
Jun 26, 2019 32.39 32.45 32.39 32.44 3,987 +0.21(+0.66%)
Jun 25, 2019 32.81 32.81 32.23 32.23 11,217 -0.35(-1.08%)
Jun 24, 2019 32.63 32.67 32.53 32.58 5,141 -0.05(-0.14%)
Jun 21, 2019 32.52 32.79 32.52 32.63 4,269 -0.21(-0.63%)
Jun 20, 2019 32.83 32.83 32.56 32.83 493 +0.37(+1.15%)
Jun 19, 2019 32.39 32.50 32.36 32.46 2,479 +0.08(+0.26%)
Jun 18, 2019 32.44 32.44 32.32 32.37 2,082 +0.43(+1.35%)
Jun 17, 2019 32.04 32.13 31.94 31.94 2,768 -0.18(-0.57%)
Jun 14, 2019 32.01 32.20 32.01 32.13 1,280 -0.13(-0.41%)
Jun 13, 2019 32.22 32.26 32.22 32.26 853 +0.14(+0.44%)
Jun 12, 2019 32.11 32.12 32.06 32.12 1,003 -0.14(-0.44%)
Jun 11, 2019 32.28 32.28 32.17 32.26 3,902 -0.07(-0.23%)
Jun 10, 2019 32.45 32.48 32.34 32.34 994 +0.21(+0.66%)
Jun 07, 2019 31.93 32.17 31.93 32.12 960 +0.34(+1.07%)
Jun 06, 2019 31.60 31.78 31.57 31.78 3,695 +0.11(+0.33%)
Jun 05, 2019 31.41 31.68 31.38 31.68 2,005 +0.25(+0.80%)
Jun 04, 2019 31.04 31.45 31.04 31.43 5,986 +1.11(+3.68%)
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.