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 (%)
Dec 31, 2018	29.42	29.49	29.27	29.44	4,600	+0.21(+0.72%)
Dec 28, 2018	29.20	29.61	29.12	29.23	10,000	+0.03(+0.10%)
Dec 27, 2018	28.52	29.24	28.35	29.20	7,399	+0.31(+1.07%)
Dec 26, 2018	27.51	28.95	27.51	28.89	25,386	+1.13(+4.07%)
Dec 24, 2018	28.01	28.31	27.76	27.76	15,300	-0.71(-2.49%)
Dec 21, 2018	28.98	29.23	28.45	28.47	19,100	-0.30(-1.03%)
Dec 20, 2018	29.23	29.30	28.57	28.77	10,687	-0.54(-1.84%)
Dec 19, 2018	29.94	30.18	29.13	29.30	6,439	-0.55(-1.84%)
Dec 18, 2018	30.15	30.15	29.70	29.86	4,300	+0.09(+0.32%)
Dec 17, 2018	30.16	30.16	29.68	29.76	11,975	-0.60(-1.97%)
Dec 14, 2018	30.77	30.77	30.29	30.36	11,600	-0.49(-1.59%)
Dec 13, 2018	31.12	31.12	30.75	30.85	3,462	-0.16(-0.53%)
Dec 12, 2018	31.11	31.29	31.01	31.01	1,929	+0.27(+0.89%)
Dec 11, 2018	31.19	31.19	30.74	30.74	554	-0.09(-0.29%)
Dec 10, 2018	30.60	30.83	30.32	30.83	4,587	+0.07(+0.24%)
Dec 07, 2018	31.62	31.62	30.76	30.76	1,100	-0.80(-2.54%)
Dec 06, 2018	31.12	31.56	30.76	31.56	5,018	-0.13(-0.41%)
Dec 04, 2018	32.50	32.50	31.69	31.69	67,400	-1.04(-3.18%)

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.