Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

67.75 -0.29 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.95 52.09 51.69 51.69 1,143 -0.60(-1.15%)
Sep 29, 2021 52.30 52.54 52.30 52.30 2,507 +0.11(+0.22%)
Sep 28, 2021 52.36 52.47 52.14 52.18 7,574 -1.07(-2.01%)
Sep 27, 2021 53.50 53.50 53.24 53.25 1,288 -0.33(-0.61%)
Sep 24, 2021 53.46 53.58 53.46 53.58 1,794 +0.06(+0.12%)
Sep 23, 2021 53.57 53.62 53.52 53.52 3,515 +0.40(+0.75%)
Sep 22, 2021 53.01 53.24 53.01 53.12 3,092 +0.33(+0.63%)
Sep 21, 2021 53.02 53.15 52.77 52.78 4,581 -0.02(-0.03%)
Sep 20, 2021 52.79 53.12 52.35 52.80 7,573 -0.79(-1.47%)
Sep 17, 2021 53.49 53.67 53.49 53.59 24,427 -0.37(-0.68%)
Sep 16, 2021 53.79 54.05 53.77 53.96 1,862 +0.11(+0.20%)
Sep 15, 2021 53.68 53.91 53.68 53.85 309 +0.29(+0.53%)
Sep 14, 2021 53.99 53.99 53.51 53.56 1,804 -0.16(-0.30%)
Sep 13, 2021 53.73 53.73 53.72 53.72 132 +0.00(+0.00%)
Sep 10, 2021 53.83 53.85 53.72 53.72 737 -0.20(-0.37%)
Sep 09, 2021 54.16 54.16 53.92 53.92 2,664 -0.19(-0.34%)
Sep 08, 2021 54.04 54.11 54.02 54.11 5,996 +0.07(+0.12%)
Sep 07, 2021 54.20 54.20 54.04 54.04 897 -0.52(-0.95%)
Sep 03, 2021 54.43 54.68 54.43 54.56 2,245 -0.01(-0.02%)
Sep 02, 2021 54.55 54.59 54.46 54.57 2,652 +0.27(+0.49%)
Sep 01, 2021 54.26 54.41 54.26 54.31 1,203 +0.03(+0.05%)
Aug 31, 2021 54.25 54.28 54.25 54.28 344 -0.15(-0.27%)
Aug 30, 2021 54.43 54.43 54.43 54.43 165 +0.27(+0.50%)
Aug 27, 2021 54.10 54.21 54.10 54.16 1,164 +0.48(+0.89%)
Aug 26, 2021 53.70 53.74 53.68 53.68 735 -0.32(-0.59%)
Aug 25, 2021 54.00 54.00 54.00 54.00 64 +0.17(+0.31%)
Aug 24, 2021 54.04 54.04 53.83 53.83 633 -0.05(-0.10%)
Aug 23, 2021 54.02 54.08 53.88 53.88 2,603 +0.18(+0.33%)
Aug 20, 2021 53.61 53.70 53.60 53.70 1,909 +0.45(+0.85%)
Aug 19, 2021 53.28 53.28 53.25 53.25 1,790 +0.29(+0.55%)
Aug 18, 2021 53.22 53.29 52.96 52.96 574 -0.54(-1.00%)
Aug 17, 2021 53.46 53.50 53.24 53.50 3,076 -0.31(-0.58%)
Aug 16, 2021 53.50 53.81 53.50 53.81 796 +0.39(+0.73%)
Aug 13, 2021 53.45 53.45 53.42 53.42 592 +0.12(+0.23%)
Aug 12, 2021 53.22 53.30 53.22 53.30 328 -0.09(-0.16%)
Aug 11, 2021 53.36 53.39 53.36 53.39 570 +0.26(+0.48%)
Aug 10, 2021 53.24 53.24 53.13 53.13 754 -0.06(-0.12%)
Aug 09, 2021 53.23 53.25 53.19 53.19 1,855 -0.17(-0.32%)
Aug 06, 2021 53.38 53.38 53.31 53.36 1,189 -0.06(-0.11%)
Aug 05, 2021 53.44 53.44 53.28 53.42 1,747 +0.07(+0.14%)
Aug 04, 2021 53.43 53.43 53.35 53.35 1,789 -0.02(-0.04%)
Aug 03, 2021 53.14 53.37 53.14 53.37 271 +0.30(+0.57%)
Aug 02, 2021 53.26 53.29 53.06 53.06 1,416 +0.08(+0.15%)
Jul 30, 2021 53.01 53.01 52.98 52.98 176 +0.05(+0.10%)
Jul 29, 2021 52.73 52.95 52.73 52.93 700 +0.51(+0.98%)
Jul 28, 2021 52.49 52.49 52.30 52.42 4,628 -0.04(-0.08%)
Jul 27, 2021 52.45 52.46 52.17 52.46 5,982 -0.29(-0.54%)
Jul 26, 2021 52.77 52.78 52.67 52.74 2,057 -0.12(-0.23%)
Jul 23, 2021 52.44 52.86 52.44 52.86 1,815 +0.53(+1.01%)
Jul 22, 2021 52.17 52.34 52.17 52.34 2,372 +0.15(+0.30%)
Jul 21, 2021 52.08 52.18 51.99 52.18 13,149 +0.27(+0.52%)
Jul 20, 2021 51.91 51.91 51.91 51.91 14 +0.70(+1.37%)
Jul 19, 2021 51.09 51.21 51.07 51.21 378 -0.47(-0.92%)
Jul 16, 2021 51.90 51.90 51.68 51.68 1,358 -0.14(-0.26%)
Jul 15, 2021 51.72 51.82 51.72 51.82 966 -0.06(-0.12%)
Jul 14, 2021 51.88 51.96 51.88 51.88 602 +0.00(+0.01%)
Jul 13, 2021 51.89 51.90 51.88 51.88 411 -0.27(-0.52%)
Jul 12, 2021 52.14 52.15 52.07 52.15 1,579 +0.11(+0.22%)
Jul 09, 2021 51.88 52.03 51.88 52.03 690 +0.51(+1.00%)
Jul 08, 2021 51.55 51.56 51.52 51.52 600 -0.52(-0.99%)
Jul 07, 2021 51.90 52.03 51.90 52.03 1,482 +0.30(+0.57%)
Jul 06, 2021 51.70 51.74 51.65 51.74 892 -0.16(-0.31%)
Jul 02, 2021 51.92 51.92 51.90 51.90 347 +0.35(+0.67%)
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.