Skip to main content
Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
77.45
+0.13 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

LEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.5377.5377.4577.4577.450.17%504
Dec 4, 202577.2077.4877.1677.3277.32-0.12%996
Dec 3, 202577.1177.4177.1077.4177.410.43%1,978
Dec 2, 202576.9977.0876.9977.0877.080.38%276
Dec 1, 202576.9976.9976.7976.7976.79-0.74%20,297
Nov 28, 202577.3677.3677.3677.3677.360.31%118
Nov 26, 202577.1577.3177.1077.1277.120.86%2,958
Nov 25, 202575.2376.4675.2376.4676.461.27%466
Nov 24, 202575.5075.5075.5075.5075.501.32%592
Nov 21, 202573.8074.8673.6974.5274.521.31%3,193
Nov 20, 202575.7875.7873.5673.5673.56-1.72%733
Nov 19, 202574.6774.8474.2674.8474.840.97%1,342
Nov 18, 202573.8574.4773.8174.1274.12-0.31%2,658
Nov 17, 202575.2075.2074.3274.3574.35-1.14%2,542
Nov 14, 202575.0975.3275.0975.2175.210.79%2,309
Nov 13, 202576.4976.4974.6274.6274.62-2.86%6,035
Nov 12, 202576.9476.9476.8276.8276.820.29%1,934
Nov 11, 202576.4376.9276.4276.6076.60-0.42%1,947
Nov 10, 202576.4777.0076.4076.9276.921.21%2,113
Nov 7, 202575.4276.0075.3676.0076.000.05%4,616
Nov 6, 202576.6176.6175.9675.9675.96-1.06%1,739
Nov 5, 202576.6177.1276.6176.7776.770.97%1,781
Nov 4, 202576.1476.2676.0376.0376.03-0.85%6,184
Nov 3, 202576.5476.7276.4176.6876.68-0.39%1,982
Oct 31, 202577.6077.6076.7776.9876.98-0.53%3,578
Oct 30, 202577.1777.8177.1777.3977.390.03%875
Oct 29, 202577.8477.9777.3777.3777.37-0.51%3,747
Oct 28, 202577.4477.7877.4477.7677.760.05%2,299
Oct 27, 202577.5677.7377.5677.7377.730.78%327
Oct 24, 202577.4677.4677.1277.1277.120.49%2,545
Oct 23, 202576.4076.8376.4076.7576.751.35%1,419
Oct 22, 202576.3776.4375.4175.7275.72-1.17%6,962
Oct 21, 202576.1676.6676.1676.6276.620.25%1,252
Oct 20, 202576.1976.4976.1976.4376.430.98%5,115
Oct 17, 202575.0475.6975.0475.6975.690.44%8,181
Oct 16, 202575.8775.8775.2275.3675.36-0.92%787
Oct 15, 202576.3376.4575.4076.0676.060.50%7,331
Oct 14, 202574.7076.0074.7075.6875.680.20%1,471
Oct 13, 202575.4175.7875.4175.5375.531.64%3,737
Oct 10, 202575.1975.2674.3174.3174.31-2.69%2,124
Oct 9, 202576.6076.6476.2476.3776.37-0.89%12,927
Oct 8, 202576.7177.0576.7177.0577.050.76%3,725
Oct 7, 202577.0477.0476.3876.4776.47-0.79%1,793
Oct 6, 202577.2677.2677.0877.0877.080.30%1,790
Oct 3, 202577.0877.0876.8576.8576.85-0.23%1,739
Oct 2, 202576.7477.0376.7077.0377.030.41%2,663
Oct 1, 202575.7776.7175.7776.7176.710.76%2,531
Sep 30, 202575.6976.1375.6476.1376.130.86%1,995
Sep 29, 202575.6175.6175.3375.4875.480.27%1,510
Sep 26, 202575.1975.3175.1075.2875.280.58%7,397
Sep 25, 202574.8374.8974.7474.8574.85-0.61%2,955
Sep 24, 202575.5275.5275.3175.3175.31-0.25%1,621
Sep 23, 202575.5775.9475.3775.5075.50-0.54%2,808
Sep 22, 202575.5875.9475.5875.9175.840.39%4,296
Sep 19, 202575.3275.6275.3275.6275.55-0.16%1,238
Sep 18, 202575.8675.8675.7475.7475.670.76%913
Sep 17, 202575.4375.4575.1775.1775.10-0.20%2,676
Sep 16, 202575.5675.6675.2375.3275.25-0.42%1,713
Sep 15, 202575.6075.6775.6075.6475.57-0.07%4,133
Sep 12, 202576.0976.0975.6975.6975.62-0.73%1,712
Sep 11, 202576.0476.2476.0476.2476.171.23%1,194
Sep 10, 202575.2475.3275.2175.3275.250.69%619
Sep 9, 202574.4074.8074.4074.8074.73-0.37%1,604
Sep 8, 202574.8875.0874.8875.0875.010.61%3,868
Sep 5, 202575.0875.0874.4874.6274.550.26%2,302
Sep 4, 202573.9274.4373.9274.4374.361.11%1,298
Sep 3, 202573.5273.6273.2673.6273.550.18%7,793
Sep 2, 202573.1273.4973.1073.4973.42-0.87%4,895
Aug 29, 202574.4474.4474.0474.1374.06-0.91%4,225
Aug 28, 202574.6474.8174.6474.8174.740.07%2,251
Aug 27, 202574.4874.7674.4874.7674.690.34%1,149
Aug 26, 202574.5174.5174.5174.5174.440.34%250
Aug 25, 202574.5674.5674.2674.2674.19-0.59%496
Aug 22, 202574.7875.1574.7074.7074.631.33%3,651
Aug 21, 202573.7473.9373.7273.7273.65-0.42%1,100
Aug 20, 202573.9874.0473.6674.0473.97-0.26%1,541
Aug 19, 202574.5374.5374.1874.2374.16-795
Aug 18, 202574.1274.2374.0974.2374.160.21%1,498
Aug 15, 202574.2474.2474.0774.0774.01-1.16%1,353
Aug 14, 202575.0375.0374.8074.9474.87-0.36%1,016
Aug 13, 202574.8475.2174.7775.2175.140.92%926
Aug 12, 202573.7574.5273.7574.5274.461.31%1,526
Aug 11, 202573.9273.9273.5673.5673.49-0.39%808
Aug 8, 202573.6773.8573.6773.8573.780.64%1,840
Aug 7, 202574.1674.1673.3873.3873.31-0.30%1,561
Aug 6, 202573.5873.6673.5873.6073.530.72%1,746
Aug 5, 202573.4273.4273.0773.0773.01-0.47%391
Aug 4, 202573.0173.4373.0173.4273.351.53%5,097
Aug 1, 202572.2372.3171.7272.3172.25-0.76%3,678
Jul 31, 202573.7673.7672.8772.8772.80-0.79%1,109
Jul 30, 202573.4573.4573.4573.4573.38-0.71%222
Jul 29, 202574.4074.4073.9173.9873.91-0.11%2,267
Jul 28, 202574.2874.2874.0674.0673.99-0.09%1,027
Jul 25, 202573.9574.1673.9574.1274.060.42%2,412
Jul 24, 202573.8173.8173.8173.8173.750.49%178
Jul 23, 202573.1873.4573.1873.4573.390.61%855
Jul 22, 202572.7873.0172.7573.0172.940.26%695
Jul 21, 202573.1173.3472.8272.8272.75-0.17%1,575
Jul 18, 202573.3573.3572.9472.9472.88-0.16%926
Jul 17, 202572.7673.0772.7673.0672.991.04%3,104