Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
71.37
+0.45 (0.64%)
At close: Jun 27, 2025, 4:00 PM
71.06
-0.31 (-0.44%)
After-hours: Jun 27, 2025, 8:00 PM EDT
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.43 | 71.46 | 71.06 | 71.37 | 71.37 | 0.64% | 1,577 |
| Jun 26, 2025 | 70.78 | 70.92 | 70.75 | 70.92 | 70.92 | 0.65% | 5,272 |
| Jun 25, 2025 | 70.77 | 70.77 | 70.43 | 70.47 | 70.47 | -0.49% | 1,839 |
| Jun 24, 2025 | 70.47 | 70.81 | 70.47 | 70.81 | 70.81 | 1.17% | 2,043 |
| Jun 23, 2025 | 69.26 | 69.99 | 69.17 | 69.99 | 69.85 | 1.28% | 1,532 |
| Jun 20, 2025 | 69.01 | 69.11 | 68.89 | 69.11 | 68.96 | -0.30% | 5,354 |
| Jun 18, 2025 | 69.85 | 69.94 | 69.31 | 69.31 | 69.17 | -0.34% | 6,502 |
| Jun 17, 2025 | 69.94 | 69.97 | 69.53 | 69.55 | 69.41 | -1.05% | 3,740 |
| Jun 16, 2025 | 70.36 | 70.52 | 70.22 | 70.29 | 70.15 | 1.11% | 10,223 |
| Jun 13, 2025 | 69.95 | 70.05 | 69.43 | 69.52 | 69.38 | -1.88% | 15,125 |
| Jun 12, 2025 | 70.47 | 70.85 | 70.34 | 70.85 | 70.70 | 0.40% | 4,519 |
| Jun 11, 2025 | 70.76 | 70.76 | 70.45 | 70.57 | 70.42 | -0.11% | 1,684 |
| Jun 10, 2025 | 70.39 | 70.65 | 70.37 | 70.65 | 70.50 | 0.52% | 5,011 |
| Jun 9, 2025 | 70.71 | 70.71 | 70.28 | 70.28 | 70.13 | -0.40% | 1,849 |
| Jun 6, 2025 | 70.86 | 70.86 | 70.44 | 70.56 | 70.41 | 0.53% | 11,135 |
| Jun 5, 2025 | 70.43 | 70.54 | 70.16 | 70.19 | 70.04 | -0.67% | 6,977 |
| Jun 4, 2025 | 70.73 | 70.86 | 70.66 | 70.66 | 70.51 | 0.01% | 4,153 |
| Jun 3, 2025 | 70.18 | 70.65 | 70.18 | 70.65 | 70.50 | 1.15% | 9,759 |
| Jun 2, 2025 | 69.33 | 69.85 | 68.92 | 69.85 | 69.70 | 0.12% | 24,292 |
| May 30, 2025 | 69.54 | 69.91 | 69.19 | 69.76 | 69.62 | -0.13% | 12,272 |
| May 29, 2025 | 70.47 | 70.47 | 69.59 | 69.85 | 69.71 | 0.50% | 15,682 |
| May 28, 2025 | 70.14 | 70.14 | 69.50 | 69.50 | 69.36 | -0.61% | 47,686 |
| May 27, 2025 | 69.29 | 69.94 | 69.29 | 69.93 | 69.79 | 2.18% | 66,644 |
| May 23, 2025 | 68.40 | 68.62 | 68.40 | 68.44 | 68.30 | -0.38% | 1,790 |
| May 22, 2025 | 68.60 | 68.99 | 68.60 | 68.70 | 68.56 | -0.20% | 1,903 |
| May 21, 2025 | 69.68 | 69.68 | 68.81 | 68.84 | 68.70 | -1.43% | 1,649 |
| May 20, 2025 | 69.84 | 69.88 | 69.71 | 69.84 | 69.70 | -0.45% | 1,186 |
| May 19, 2025 | 69.87 | 70.16 | 69.87 | 70.16 | 70.02 | 0.26% | 1,419 |
| May 16, 2025 | 69.62 | 69.98 | 69.62 | 69.98 | 69.84 | 0.70% | 741 |
| May 15, 2025 | 69.28 | 69.49 | 69.28 | 69.49 | 69.35 | 0.98% | 2,775 |
| May 14, 2025 | 68.77 | 68.82 | 68.57 | 68.82 | 68.68 | -0.44% | 849 |
| May 13, 2025 | 69.22 | 69.26 | 69.12 | 69.12 | 68.98 | 0.76% | 1,148 |
| May 12, 2025 | 68.02 | 68.60 | 67.97 | 68.60 | 68.46 | 3.32% | 1,998 |
| May 9, 2025 | 66.49 | 66.49 | 66.40 | 66.40 | 66.26 | -0.23% | 182 |
| May 8, 2025 | 66.77 | 66.90 | 66.45 | 66.55 | 66.41 | 0.66% | 1,165 |
| May 7, 2025 | 65.69 | 66.11 | 65.63 | 66.11 | 65.98 | 0.90% | 974 |
| May 6, 2025 | 65.66 | 65.77 | 65.45 | 65.52 | 65.39 | -0.85% | 931 |
| May 5, 2025 | 65.63 | 66.35 | 65.63 | 66.08 | 65.95 | -0.22% | 714 |
| May 2, 2025 | 66.01 | 66.23 | 66.01 | 66.23 | 66.09 | 1.64% | 1,528 |
| May 1, 2025 | 65.30 | 65.53 | 65.16 | 65.16 | 65.03 | 0.05% | 315 |
| Apr 30, 2025 | 63.79 | 65.13 | 63.79 | 65.13 | 65.00 | 0.40% | 1,181 |
| Apr 29, 2025 | 64.52 | 64.98 | 64.23 | 64.87 | 64.74 | 0.76% | 13,387 |
| Apr 28, 2025 | 64.29 | 64.42 | 64.29 | 64.38 | 64.25 | 0.21% | 301 |
| Apr 25, 2025 | 63.87 | 64.25 | 63.87 | 64.25 | 64.11 | -0.13% | 289 |
| Apr 24, 2025 | 63.11 | 64.33 | 63.07 | 64.33 | 64.20 | 1.99% | 964 |
| Apr 23, 2025 | 63.86 | 63.86 | 63.07 | 63.07 | 62.94 | 1.19% | 169 |
| Apr 22, 2025 | 61.31 | 62.33 | 61.31 | 62.33 | 62.20 | 2.45% | 3,182 |
| Apr 21, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.71 | -2.24% | 122 |
| Apr 17, 2025 | 62.32 | 62.32 | 62.23 | 62.23 | 62.11 | 0.59% | 792 |
| Apr 16, 2025 | 62.33 | 62.33 | 61.58 | 61.87 | 61.74 | -1.75% | 1,798 |