Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
81.11
-0.27 (-0.33%)
Feb 27, 2026, 4:00 PM EST - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.46 | 81.21 | 80.46 | 81.21 | 81.21 | -0.21% | 308 |
| Feb 26, 2026 | 81.29 | 81.38 | 81.29 | 81.38 | 81.38 | -0.38% | 2,155 |
| Feb 25, 2026 | 81.67 | 81.69 | 81.67 | 81.69 | 81.69 | 0.38% | 3,535 |
| Feb 24, 2026 | 81.37 | 81.38 | 81.36 | 81.38 | 81.38 | 0.75% | 1,312 |
| Feb 23, 2026 | 80.51 | 80.77 | 80.51 | 80.77 | 80.77 | -0.97% | 1,535 |
| Feb 20, 2026 | 81.02 | 81.56 | 81.01 | 81.56 | 81.56 | 0.61% | 1,542 |
| Feb 19, 2026 | 80.99 | 81.06 | 80.64 | 81.06 | 81.06 | -0.17% | 1,304 |
| Feb 18, 2026 | 81.08 | 81.61 | 81.05 | 81.20 | 81.20 | 0.53% | 1,325 |
| Feb 17, 2026 | 80.45 | 81.09 | 80.07 | 80.77 | 80.77 | 0.29% | 2,177 |
| Feb 13, 2026 | 80.69 | 80.69 | 80.50 | 80.54 | 80.54 | 0.70% | 1,538 |
| Feb 12, 2026 | 80.22 | 80.22 | 79.98 | 79.98 | 79.98 | -1.82% | 1,775 |
| Feb 11, 2026 | 81.21 | 81.46 | 81.21 | 81.46 | 81.46 | 0.89% | 1,303 |
| Feb 10, 2026 | 81.08 | 81.08 | 80.74 | 80.74 | 80.74 | -0.87% | 2,976 |
| Feb 9, 2026 | 81.26 | 81.61 | 81.16 | 81.45 | 81.45 | 0.23% | 2,681 |
| Feb 6, 2026 | 80.48 | 81.26 | 80.48 | 81.26 | 81.26 | 2.85% | 1,062 |
| Feb 5, 2026 | 78.92 | 79.02 | 78.92 | 79.01 | 79.01 | -0.03% | 1,129 |
| Feb 4, 2026 | 79.53 | 79.53 | 78.90 | 79.03 | 79.03 | -0.63% | 3,416 |
| Feb 3, 2026 | 79.26 | 79.53 | 79.00 | 79.53 | 79.53 | -1.14% | 2,550 |
| Feb 2, 2026 | 80.36 | 80.45 | 80.36 | 80.45 | 80.45 | 0.90% | 5,228 |
| Jan 30, 2026 | 80.52 | 80.52 | 79.55 | 79.74 | 79.74 | -1.59% | 1,667 |
| Jan 29, 2026 | 80.38 | 81.02 | 79.93 | 81.02 | 81.02 | 0.48% | 3,519 |
| Jan 28, 2026 | 80.33 | 80.66 | 80.33 | 80.63 | 80.63 | 0.12% | 1,551 |
| Jan 27, 2026 | 80.38 | 80.55 | 80.37 | 80.54 | 80.54 | 0.72% | 3,398 |
| Jan 26, 2026 | 79.49 | 80.05 | 79.49 | 79.96 | 79.96 | 0.50% | 3,094 |
| Jan 23, 2026 | 79.35 | 79.74 | 79.35 | 79.56 | 79.56 | -0.46% | 3,157 |
| Jan 22, 2026 | 80.48 | 80.48 | 79.87 | 79.93 | 79.93 | -0.30% | 2,601 |
| Jan 21, 2026 | 79.18 | 80.44 | 79.18 | 80.17 | 80.17 | 1.55% | 2,549 |
| Jan 20, 2026 | 79.73 | 79.73 | 78.94 | 78.94 | 78.94 | -2.27% | 2,549 |
| Jan 16, 2026 | 80.65 | 80.77 | 80.65 | 80.77 | 80.77 | 0.64% | 807 |
| Jan 15, 2026 | 80.74 | 80.74 | 80.26 | 80.26 | 80.26 | 1.16% | 1,742 |
| Jan 14, 2026 | 79.27 | 79.34 | 78.72 | 79.34 | 79.34 | -0.39% | 3,782 |
| Jan 13, 2026 | 79.67 | 79.76 | 79.65 | 79.65 | 79.65 | -0.24% | 2,279 |
| Jan 12, 2026 | 79.40 | 79.84 | 79.40 | 79.84 | 79.84 | 0.49% | 3,188 |
| Jan 9, 2026 | 79.05 | 79.53 | 78.78 | 79.45 | 79.45 | 1.54% | 2,356 |
| Jan 8, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.18% | 297 |
| Jan 7, 2026 | 78.76 | 78.89 | 78.39 | 78.39 | 78.39 | -0.98% | 1,622 |
| Jan 6, 2026 | 78.19 | 79.16 | 78.19 | 79.16 | 79.16 | 1.38% | 12,405 |
| Jan 5, 2026 | 77.86 | 78.29 | 77.86 | 78.08 | 78.08 | 1.43% | 2,368 |
| Jan 2, 2026 | 76.73 | 77.01 | 76.67 | 76.98 | 76.98 | 0.99% | 2,973 |
| Dec 31, 2025 | 76.89 | 76.99 | 76.23 | 76.23 | 76.23 | -1.00% | 1,969 |
| Dec 30, 2025 | 77.22 | 77.22 | 77.00 | 77.00 | 77.00 | -0.37% | 6,105 |
| Dec 29, 2025 | 77.33 | 77.33 | 77.14 | 77.28 | 77.28 | -0.40% | 2,878 |
| Dec 26, 2025 | 77.58 | 77.64 | 77.53 | 77.59 | 77.59 | -0.10% | 5,933 |
| Dec 24, 2025 | 77.34 | 77.67 | 77.34 | 77.67 | 77.67 | 0.52% | 2,687 |
| Dec 23, 2025 | 76.99 | 77.27 | 76.96 | 77.27 | 77.27 | 0.36% | 7,278 |
| Dec 22, 2025 | 76.80 | 77.04 | 76.80 | 76.99 | 76.99 | 0.57% | 2,086 |
| Dec 19, 2025 | 76.46 | 76.59 | 76.46 | 76.55 | 76.55 | 0.61% | 5,929 |
| Dec 18, 2025 | 76.14 | 76.45 | 75.99 | 76.09 | 75.97 | 0.71% | 3,437 |
| Dec 17, 2025 | 76.74 | 76.74 | 75.53 | 75.56 | 75.44 | -1.52% | 1,623 |
| Dec 16, 2025 | 76.53 | 76.72 | 76.49 | 76.72 | 76.60 | -0.33% | 2,570 |
| Dec 15, 2025 | 76.90 | 77.01 | 76.90 | 76.97 | 76.85 | -0.05% | 1,128 |
| Dec 12, 2025 | 76.92 | 77.04 | 76.85 | 77.01 | 76.89 | -2.08% | 3,484 |
| Dec 11, 2025 | 78.62 | 78.65 | 78.60 | 78.65 | 78.46 | 0.85% | 638 |
| Dec 10, 2025 | 77.25 | 77.98 | 77.25 | 77.98 | 77.80 | 1.17% | 589 |
| Dec 9, 2025 | 77.23 | 77.29 | 77.08 | 77.08 | 76.89 | -0.25% | 375 |
| Dec 8, 2025 | 77.68 | 77.68 | 77.27 | 77.27 | 77.09 | -0.23% | 2,348 |
| Dec 5, 2025 | 77.53 | 77.53 | 77.45 | 77.45 | 77.27 | 0.17% | 504 |
| Dec 4, 2025 | 77.20 | 77.48 | 77.16 | 77.32 | 77.14 | -0.12% | 996 |
| Dec 3, 2025 | 77.11 | 77.41 | 77.10 | 77.41 | 77.23 | 0.43% | 1,978 |
| Dec 2, 2025 | 76.99 | 77.08 | 76.99 | 77.08 | 76.90 | 0.38% | 276 |
| Dec 1, 2025 | 76.99 | 76.99 | 76.79 | 76.79 | 76.61 | -0.74% | 20,297 |
| Nov 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.18 | 0.31% | 118 |
| Nov 26, 2025 | 77.15 | 77.31 | 77.10 | 77.12 | 76.94 | 0.86% | 2,958 |
| Nov 25, 2025 | 75.23 | 76.46 | 75.23 | 76.46 | 76.28 | 1.27% | 466 |
| Nov 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.32 | 1.32% | 592 |
| Nov 21, 2025 | 73.80 | 74.86 | 73.69 | 74.52 | 74.35 | 1.31% | 3,193 |
| Nov 20, 2025 | 75.78 | 75.78 | 73.56 | 73.56 | 73.38 | -1.72% | 733 |
| Nov 19, 2025 | 74.67 | 74.84 | 74.26 | 74.84 | 74.66 | 0.97% | 1,342 |
| Nov 18, 2025 | 73.85 | 74.47 | 73.81 | 74.12 | 73.95 | -0.31% | 2,658 |
| Nov 17, 2025 | 75.20 | 75.20 | 74.32 | 74.35 | 74.18 | -1.14% | 2,542 |
| Nov 14, 2025 | 75.09 | 75.32 | 75.09 | 75.21 | 75.03 | 0.79% | 2,309 |
| Nov 13, 2025 | 76.49 | 76.49 | 74.62 | 74.62 | 74.45 | -2.86% | 6,035 |
| Nov 12, 2025 | 76.94 | 76.94 | 76.82 | 76.82 | 76.64 | 0.29% | 1,934 |
| Nov 11, 2025 | 76.43 | 76.92 | 76.42 | 76.60 | 76.42 | -0.42% | 1,947 |
| Nov 10, 2025 | 76.47 | 77.00 | 76.40 | 76.92 | 76.74 | 1.21% | 2,113 |
| Nov 7, 2025 | 75.42 | 76.00 | 75.36 | 76.00 | 75.82 | 0.05% | 4,616 |
| Nov 6, 2025 | 76.61 | 76.61 | 75.96 | 75.96 | 75.78 | -1.06% | 1,739 |
| Nov 5, 2025 | 76.61 | 77.12 | 76.61 | 76.77 | 76.59 | 0.97% | 1,781 |
| Nov 4, 2025 | 76.14 | 76.26 | 76.03 | 76.03 | 75.85 | -0.85% | 6,184 |
| Nov 3, 2025 | 76.54 | 76.72 | 76.41 | 76.68 | 76.50 | -0.39% | 1,982 |
| Oct 31, 2025 | 77.60 | 77.60 | 76.77 | 76.98 | 76.80 | -0.53% | 3,578 |
| Oct 30, 2025 | 77.17 | 77.81 | 77.17 | 77.39 | 77.21 | 0.03% | 875 |
| Oct 29, 2025 | 77.84 | 77.97 | 77.37 | 77.37 | 77.19 | -0.51% | 3,747 |
| Oct 28, 2025 | 77.44 | 77.78 | 77.44 | 77.76 | 77.58 | 0.05% | 2,299 |
| Oct 27, 2025 | 77.56 | 77.73 | 77.56 | 77.73 | 77.54 | 0.78% | 327 |
| Oct 24, 2025 | 77.46 | 77.46 | 77.12 | 77.12 | 76.94 | 0.49% | 2,545 |
| Oct 23, 2025 | 76.40 | 76.83 | 76.40 | 76.75 | 76.57 | 1.35% | 1,419 |
| Oct 22, 2025 | 76.37 | 76.43 | 75.41 | 75.72 | 75.54 | -1.17% | 6,962 |
| Oct 21, 2025 | 76.16 | 76.66 | 76.16 | 76.62 | 76.44 | 0.25% | 1,252 |
| Oct 20, 2025 | 76.19 | 76.49 | 76.19 | 76.43 | 76.25 | 0.98% | 5,115 |
| Oct 17, 2025 | 75.04 | 75.69 | 75.04 | 75.69 | 75.51 | 0.44% | 8,181 |
| Oct 16, 2025 | 75.87 | 75.87 | 75.22 | 75.36 | 75.18 | -0.92% | 787 |
| Oct 15, 2025 | 76.33 | 76.45 | 75.40 | 76.06 | 75.88 | 0.50% | 7,331 |
| Oct 14, 2025 | 74.70 | 76.00 | 74.70 | 75.68 | 75.50 | 0.20% | 1,471 |
| Oct 13, 2025 | 75.41 | 75.78 | 75.41 | 75.53 | 75.35 | 1.64% | 3,737 |
| Oct 10, 2025 | 75.19 | 75.26 | 74.31 | 74.31 | 74.14 | -2.69% | 2,124 |
| Oct 9, 2025 | 76.60 | 76.64 | 76.24 | 76.37 | 76.19 | -0.89% | 12,927 |
| Oct 8, 2025 | 76.71 | 77.05 | 76.71 | 77.05 | 76.87 | 0.76% | 3,725 |
| Oct 7, 2025 | 77.04 | 77.04 | 76.38 | 76.47 | 76.29 | -0.79% | 1,793 |
| Oct 6, 2025 | 77.26 | 77.26 | 77.08 | 77.08 | 76.90 | 0.30% | 1,790 |