Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

67.75 -0.29 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.72 47.84 47.63 47.63 7,528 +0.26(+0.55%)
Mar 30, 2021 47.48 47.48 47.38 47.38 3,120 -0.35(-0.74%)
Mar 29, 2021 47.73 47.92 47.73 47.73 768 -0.00(-0.01%)
Mar 26, 2021 46.86 47.73 46.84 47.73 3,235 +1.03(+2.21%)
Mar 25, 2021 46.44 46.70 46.44 46.70 371 +0.27(+0.59%)
Mar 24, 2021 46.85 46.85 46.42 46.42 1,638 -0.11(-0.24%)
Mar 23, 2021 46.83 46.83 46.54 46.54 1,930 -0.23(-0.48%)
Mar 22, 2021 45.78 46.76 45.78 46.76 1,645 +0.47(+1.02%)
Mar 19, 2021 45.93 46.38 45.93 46.29 627 +0.23(+0.50%)
Mar 18, 2021 46.31 46.31 46.06 46.06 987 -0.68(-1.45%)
Mar 17, 2021 46.47 46.74 46.47 46.74 1,067 -0.01(-0.03%)
Mar 16, 2021 46.91 46.91 46.75 46.75 1,085 -0.01(-0.02%)
Mar 15, 2021 46.33 46.76 46.33 46.76 1,355 +0.51(+1.10%)
Mar 12, 2021 46.21 46.25 46.21 46.25 418 +0.19(+0.41%)
Mar 11, 2021 46.17 46.23 46.06 46.06 1,132 +0.48(+1.04%)
Mar 10, 2021 45.74 45.85 45.59 45.59 3,496 +0.08(+0.18%)
Mar 09, 2021 44.94 45.67 44.94 45.50 2,538 +0.78(+1.76%)
Mar 08, 2021 45.22 45.22 44.72 44.72 2,566 -0.22(-0.48%)
Mar 05, 2021 44.10 44.94 43.68 44.94 2,405 +1.10(+2.51%)
Mar 04, 2021 44.47 44.79 43.83 43.83 2,303 -1.06(-2.35%)
Mar 03, 2021 45.18 45.44 44.89 44.89 833 -0.81(-1.78%)
Mar 02, 2021 46.10 46.10 45.70 45.70 3,320 -0.41(-0.88%)
Mar 01, 2021 45.79 46.11 45.78 46.11 2,909 +0.88(+1.96%)
Feb 26, 2021 45.04 45.37 44.90 45.23 3,659 +0.18(+0.40%)
Feb 25, 2021 45.77 46.05 44.95 45.05 2,682 -1.24(-2.68%)
Feb 24, 2021 45.49 46.28 45.49 46.28 2,565 +0.41(+0.88%)
Feb 23, 2021 45.90 45.90 45.39 45.88 2,522 -0.12(-0.25%)
Feb 22, 2021 46.44 46.44 46.00 46.00 4,315 -0.79(-1.68%)
Feb 19, 2021 46.87 46.92 46.78 46.78 3,764 +0.02(+0.04%)
Feb 18, 2021 46.40 46.81 46.40 46.76 2,441 -0.06(-0.14%)
Feb 17, 2021 46.64 46.85 46.61 46.83 4,201 -0.03(-0.07%)
Feb 16, 2021 47.01 47.24 46.86 46.86 5,008 -0.17(-0.37%)
Feb 12, 2021 46.81 47.09 46.73 47.04 4,182 +0.21(+0.44%)
Feb 11, 2021 46.44 46.83 46.44 46.83 3,824 +0.39(+0.85%)
Feb 10, 2021 46.44 46.49 46.44 46.44 5,253 -0.00(-0.00%)
Feb 09, 2021 46.25 46.51 46.25 46.44 3,048 -0.02(-0.04%)
Feb 08, 2021 45.88 46.46 45.88 46.46 1,111 +0.58(+1.26%)
Feb 05, 2021 45.95 45.95 45.88 45.88 1,045 +0.20(+0.45%)
Feb 04, 2021 45.61 45.70 45.44 45.67 14,708 +0.27(+0.59%)
Feb 03, 2021 45.62 45.62 45.37 45.41 1,559 -0.28(-0.61%)
Feb 02, 2021 45.31 45.82 45.31 45.68 16,694 +0.50(+1.10%)
Feb 01, 2021 44.81 45.23 44.81 45.19 1,677 +0.49(+1.11%)
Jan 29, 2021 45.37 45.46 44.49 44.69 3,241 -0.79(-1.73%)
Jan 28, 2021 45.42 45.84 45.42 45.48 9,961 +0.06(+0.13%)
Jan 27, 2021 45.64 45.90 45.38 45.42 2,904 -0.87(-1.89%)
Jan 26, 2021 46.49 46.49 46.29 46.29 585 -0.20(-0.42%)
Jan 25, 2021 46.57 46.57 46.38 46.49 3,450 +0.17(+0.36%)
Jan 22, 2021 46.32 46.32 46.32 46.32 104 -0.22(-0.48%)
Jan 21, 2021 46.39 46.54 46.39 46.54 2,161 +0.03(+0.07%)
Jan 20, 2021 46.46 46.51 46.45 46.51 2,570 +0.28(+0.61%)
Jan 19, 2021 46.18 46.23 46.09 46.22 1,183 +0.36(+0.79%)
Jan 15, 2021 45.94 46.07 45.73 45.86 3,764 -0.20(-0.44%)
Jan 14, 2021 46.30 46.30 46.06 46.06 1,209 -0.07(-0.15%)
Jan 13, 2021 46.16 46.24 46.13 46.13 3,083 -0.07(-0.15%)
Jan 12, 2021 46.27 46.27 46.15 46.20 1,094 +0.03(+0.06%)
Jan 11, 2021 46.29 46.29 46.18 46.18 9,022 -0.10(-0.21%)
Jan 08, 2021 46.40 46.43 45.90 46.27 3,450 +0.10(+0.22%)
Jan 07, 2021 46.09 46.20 45.94 46.17 1,211 +0.68(+1.50%)
Jan 06, 2021 45.46 45.48 45.46 45.48 359 +0.36(+0.79%)
Jan 05, 2021 44.92 45.13 44.92 45.13 3,066 +0.22(+0.50%)
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.