Indicators

Siren Divcon Leaders Dividend ETF (NY: LEAD )

64.27 -0.10 (-0.16%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.15	53.15	51.51	51.51	24,585	-1.68(-3.16%)
Apr 28, 2022	53.05	53.39	53.05	53.19	2,023	+1.19(+2.29%)
Apr 27, 2022	52.09	52.36	52.00	52.00	3,683	+0.20(+0.40%)
Apr 26, 2022	52.61	52.70	51.80	51.80	8,700	-1.08(-2.05%)
Apr 25, 2022	52.23	52.88	51.81	52.88	2,606	+0.25(+0.48%)
Apr 22, 2022	53.43	53.50	52.63	52.63	14,761	-1.57(-2.90%)
Apr 21, 2022	55.40	55.43	54.11	54.20	9,768	-0.63(-1.14%)
Apr 20, 2022	55.07	55.11	54.78	54.83	3,342	+0.43(+0.79%)
Apr 19, 2022	54.26	54.40	54.24	54.40	1,836	+0.97(+1.81%)
Apr 18, 2022	53.37	53.65	53.33	53.43	1,237	+0.00(+0.00%)
Apr 14, 2022	54.17	54.17	53.43	53.43	16,849	-0.64(-1.19%)
Apr 13, 2022	53.75	54.08	53.74	54.08	2,323	+0.56(+1.04%)
Apr 12, 2022	53.98	54.35	53.52	53.52	2,119	-0.17(-0.32%)
Apr 11, 2022	54.10	54.11	53.69	53.69	4,777	-0.69(-1.27%)
Apr 08, 2022	54.39	54.54	54.39	54.39	2,976	-0.11(-0.20%)
Apr 07, 2022	53.74	54.73	53.74	54.49	4,615	+0.58(+1.08%)
Apr 06, 2022	53.81	54.07	53.50	53.91	14,378	-0.40(-0.74%)
Apr 05, 2022	54.76	54.77	54.31	54.31	3,385	-0.72(-1.30%)
Apr 04, 2022	54.65	55.03	54.65	55.03	2,211	+0.31(+0.56%)

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.