Skip to main content

Siren Divcon Leaders Dividend ETF (NY: LEAD )

66.08 +0.31 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 45.50 45.50 45.01 45.08 5,699 -0.08(-0.18%)
Aug 28, 2020 45.05 45.16 45.00 45.16 2,200 +0.13(+0.29%)
Aug 27, 2020 44.91 45.14 44.81 45.03 1,944 +0.35(+0.78%)
Aug 26, 2020 44.27 44.70 44.27 44.68 4,038 +0.30(+0.67%)
Aug 25, 2020 45.44 45.44 44.30 44.38 4,817 -0.57(-1.28%)
Aug 24, 2020 45.48 45.48 44.67 44.96 2,015 +0.21(+0.47%)
Aug 21, 2020 44.62 44.79 44.57 44.75 2,000 +0.19(+0.43%)
Aug 20, 2020 45.19 45.19 44.44 44.56 4,608 -0.68(-1.49%)
Aug 19, 2020 44.60 45.23 44.49 45.23 9,391 +0.62(+1.40%)
Aug 18, 2020 44.42 44.61 44.42 44.61 682 +0.22(+0.49%)
Aug 17, 2020 44.65 44.65 44.33 44.39 4,916 +0.29(+0.65%)
Aug 14, 2020 44.22 44.22 44.10 44.10 700 +0.03(+0.06%)
Aug 13, 2020 45.91 45.91 44.08 44.08 2,442 +0.01(+0.01%)
Aug 12, 2020 43.76 44.24 43.76 44.07 1,460 +0.53(+1.22%)
Aug 11, 2020 44.79 44.79 43.54 43.54 2,059 +0.14(+0.31%)
Aug 10, 2020 44.40 44.40 43.31 43.40 800 +0.13(+0.29%)
Aug 07, 2020 43.06 43.28 43.06 43.28 2,300 +0.16(+0.36%)
Aug 06, 2020 42.79 43.12 42.79 43.12 1,420 +0.02(+0.05%)
Aug 05, 2020 43.07 43.13 43.07 43.10 572 +0.27(+0.63%)
Aug 04, 2020 42.61 42.89 42.47 42.83 5,674 -0.09(-0.20%)
Aug 03, 2020 42.75 43.02 42.73 42.92 6,543 +0.37(+0.88%)
Jul 31, 2020 42.15 42.55 42.15 42.55 500 +0.05(+0.11%)
Jul 30, 2020 42.01 42.59 42.01 42.50 2,713 -0.24(-0.57%)
Jul 29, 2020 42.41 42.74 42.41 42.74 953 +0.66(+1.57%)
Jul 28, 2020 42.30 42.37 42.08 42.08 738 -0.42(-0.99%)
Jul 27, 2020 42.34 42.50 42.30 42.50 2,053 +0.46(+1.09%)
Jul 24, 2020 41.99 42.11 41.85 42.04 1,500 -0.29(-0.69%)
Jul 23, 2020 42.21 42.89 42.21 42.33 19,668 -0.20(-0.48%)
Jul 22, 2020 42.38 42.59 42.24 42.53 1,241 +0.33(+0.79%)
Jul 21, 2020 42.39 42.54 42.20 42.20 3,110 +0.05(+0.11%)
Jul 20, 2020 42.22 42.27 41.84 42.16 1,901 +0.22(+0.52%)
Jul 17, 2020 42.11 42.11 41.81 41.94 2,000 +0.30(+0.73%)
Jul 16, 2020 41.70 41.70 41.46 41.63 1,525 -0.07(-0.18%)
Jul 15, 2020 41.59 41.76 41.59 41.71 623 +0.61(+1.48%)
Jul 14, 2020 40.57 41.10 40.54 41.10 8,681 +0.67(+1.66%)
Jul 13, 2020 41.11 41.28 40.43 40.43 4,191 -0.37(-0.91%)
Jul 10, 2020 40.70 40.80 40.70 40.80 200 +0.11(+0.26%)
Jul 09, 2020 40.70 41.03 40.50 40.69 4,053 -0.16(-0.39%)
Jul 08, 2020 40.85 40.85 40.85 40.85 10 +0.18(+0.45%)
Jul 07, 2020 40.90 41.06 40.67 40.67 1,554 -0.33(-0.81%)
Jul 06, 2020 40.94 41.00 40.92 41.00 1,653 +0.59(+1.47%)
Jul 02, 2020 40.68 40.68 40.41 40.41 700 +0.21(+0.52%)
Jul 01, 2020 40.20 40.20 40.20 40.20 344 +0.07(+0.17%)
Jun 30, 2020 39.29 40.19 39.29 40.13 1,598 +0.73(+1.85%)
Jun 29, 2020 39.01 39.46 39.01 39.40 6,295 +0.30(+0.76%)
Jun 26, 2020 39.24 39.44 39.10 39.10 3,300 -0.61(-1.55%)
Jun 25, 2020 39.09 39.72 39.09 39.72 409 +0.51(+1.29%)
Jun 24, 2020 39.46 39.46 38.95 39.21 4,969 -1.01(-2.52%)
Jun 23, 2020 40.40 40.50 40.22 40.22 2,324 +0.02(+0.05%)
Jun 22, 2020 40.05 40.26 40.05 40.20 1,818 +0.05(+0.13%)
Jun 19, 2020 40.06 40.19 39.96 40.15 3,000 -0.00(-0.00%)
Jun 18, 2020 40.15 40.23 40.15 40.15 5,190 -0.25(-0.61%)
Jun 17, 2020 40.75 40.75 40.40 40.40 1,477 +0.25(+0.62%)
Jun 16, 2020 41.44 41.44 40.10 40.15 3,631 +0.73(+1.86%)
Jun 15, 2020 39.19 39.63 38.96 39.42 1,979 +0.20(+0.51%)
Jun 12, 2020 40.37 40.37 39.21 39.21 1,400 +0.33(+0.85%)
Jun 11, 2020 40.00 40.00 38.77 38.88 5,654 -2.27(-5.51%)
Jun 10, 2020 40.94 41.41 40.94 41.15 3,272 +0.02(+0.05%)
Jun 09, 2020 41.10 41.35 41.10 41.13 4,191 -0.38(-0.92%)
Jun 08, 2020 41.34 41.57 41.18 41.51 2,714 +0.28(+0.68%)
Jun 05, 2020 40.96 41.34 40.96 41.23 2,800 +0.77(+1.89%)
Jun 04, 2020 40.78 40.78 40.40 40.46 2,040 -0.40(-0.98%)
Jun 03, 2020 40.65 40.90 40.65 40.86 1,241 +0.71(+1.78%)
Jun 02, 2020 39.94 40.15 39.94 40.15 1,870 +0.12(+0.30%)
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.