Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
87.91
-1.63 (-1.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.16 | 88.31 | 87.91 | 87.91 | 87.91 | -1.82% | 487 |
| Jun 25, 2026 | 89.54 | 89.96 | 89.54 | 89.54 | 89.54 | 1.54% | 743 |
| Jun 24, 2026 | 88.24 | 88.24 | 88.19 | 88.19 | 88.19 | 0.46% | 263 |
| Jun 23, 2026 | 88.18 | 88.48 | 87.92 | 87.92 | 87.78 | -2.75% | 3,771 |
| Jun 22, 2026 | 90.41 | 90.41 | 89.82 | 90.41 | 90.26 | 0.66% | 804 |
| Jun 18, 2026 | 90.11 | 90.11 | 89.74 | 89.81 | 89.67 | 1.58% | 624 |
| Jun 17, 2026 | 90.16 | 90.16 | 88.41 | 88.41 | 88.27 | -0.51% | 698 |
| Jun 16, 2026 | 89.89 | 90.00 | 88.87 | 88.87 | 88.73 | -0.94% | 1,016 |
| Jun 15, 2026 | 89.70 | 89.89 | 89.67 | 89.71 | 89.57 | 1.44% | 1,373 |
| Jun 12, 2026 | 88.48 | 88.48 | 88.44 | 88.44 | 88.30 | 0.83% | 418 |
| Jun 11, 2026 | 86.10 | 87.71 | 86.10 | 87.71 | 87.58 | 2.93% | 1,167 |
| Jun 10, 2026 | 87.11 | 87.28 | 85.22 | 85.22 | 85.08 | -1.74% | 2,884 |
| Jun 9, 2026 | 87.66 | 87.66 | 86.52 | 86.73 | 86.59 | 0.62% | 797 |
| Jun 8, 2026 | 86.20 | 86.35 | 86.19 | 86.19 | 86.06 | 1.22% | 382 |
| Jun 5, 2026 | 86.45 | 86.45 | 85.15 | 85.15 | 85.02 | -3.01% | 763 |
| Jun 4, 2026 | 86.95 | 87.94 | 86.95 | 87.80 | 87.66 | -0.36% | 530 |
| Jun 3, 2026 | 87.45 | 88.11 | 87.45 | 88.11 | 87.97 | 0.48% | 1,132 |
| Jun 2, 2026 | 87.15 | 87.69 | 87.15 | 87.69 | 87.55 | 1.57% | 795 |
| Jun 1, 2026 | 85.93 | 86.43 | 85.93 | 86.34 | 86.20 | 0.41% | 574 |
| May 29, 2026 | 86.30 | 86.30 | 85.99 | 85.99 | 85.85 | -0.15% | 264 |
| May 28, 2026 | 85.92 | 86.27 | 85.82 | 86.12 | 85.98 | 0.25% | 1,710 |
| May 27, 2026 | 86.64 | 86.64 | 85.81 | 85.90 | 85.77 | -0.53% | 568 |
| May 26, 2026 | 85.78 | 86.47 | 85.78 | 86.36 | 86.22 | 1.44% | 851 |
| May 22, 2026 | 84.91 | 85.37 | 84.91 | 85.13 | 85.00 | 0.71% | 577 |
| May 21, 2026 | 84.43 | 84.54 | 84.43 | 84.53 | 84.40 | -0.33% | 1,104 |
| May 20, 2026 | 84.76 | 84.82 | 84.72 | 84.82 | 84.68 | 1.20% | 1,187 |
| May 19, 2026 | 83.91 | 84.23 | 83.81 | 83.81 | 83.68 | -1.07% | 630 |
| May 18, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.58 | -0.47% | 170 |
| May 15, 2026 | 85.32 | 85.32 | 85.11 | 85.11 | 84.98 | -1.47% | 386 |
| May 14, 2026 | 86.28 | 86.43 | 86.22 | 86.38 | 86.25 | 1.14% | 791 |
| May 13, 2026 | 85.56 | 85.56 | 85.41 | 85.41 | 85.28 | 0.06% | 412 |
| May 12, 2026 | 84.94 | 85.36 | 84.47 | 85.36 | 85.23 | -0.40% | 3,076 |
| May 11, 2026 | 85.65 | 85.71 | 85.65 | 85.71 | 85.57 | 0.43% | 214 |
| May 8, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.21 | 0.43% | 115 |
| May 7, 2026 | 85.56 | 85.67 | 84.98 | 84.98 | 84.84 | -1.28% | 1,579 |
| May 6, 2026 | 85.56 | 86.08 | 85.56 | 86.08 | 85.95 | 1.41% | 1,226 |
| May 5, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.75 | 1.00% | 243 |
| May 4, 2026 | 84.05 | 84.07 | 84.04 | 84.04 | 83.91 | -0.40% | 644 |
| May 1, 2026 | 84.60 | 84.60 | 84.38 | 84.38 | 84.25 | -0.39% | 601 |
| Apr 30, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.58 | 1.65% | 75 |
| Apr 29, 2026 | 83.40 | 83.40 | 83.12 | 83.34 | 83.21 | -0.17% | 1,477 |
| Apr 28, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.35 | -1.33% | 53 |
| Apr 27, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.47 | - | 521 |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.47 | 0.33% | 397 |
| Apr 23, 2026 | 84.57 | 84.57 | 84.32 | 84.32 | 84.19 | 0.24% | 748 |
| Apr 22, 2026 | 83.99 | 84.11 | 83.99 | 84.11 | 83.98 | 0.53% | 1,638 |
| Apr 21, 2026 | 84.37 | 84.40 | 83.67 | 83.67 | 83.54 | -0.27% | 1,190 |
| Apr 20, 2026 | 83.42 | 83.90 | 83.42 | 83.90 | 83.77 | 0.10% | 730 |
| Apr 17, 2026 | 83.59 | 83.82 | 83.59 | 83.82 | 83.69 | 1.83% | 668 |
| Apr 16, 2026 | 82.26 | 82.47 | 82.21 | 82.31 | 82.18 | -0.19% | 1,495 |
| Apr 15, 2026 | 82.40 | 82.47 | 82.25 | 82.47 | 82.34 | -0.20% | 537 |
| Apr 14, 2026 | 82.33 | 82.75 | 82.33 | 82.63 | 82.50 | 0.39% | 2,670 |
| Apr 13, 2026 | 81.19 | 82.31 | 81.19 | 82.31 | 82.18 | 0.97% | 1,484 |
| Apr 10, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.39 | 0.06% | 1,276 |
| Apr 9, 2026 | 81.07 | 81.48 | 81.07 | 81.48 | 81.35 | 0.86% | 246 |
| Apr 8, 2026 | 80.57 | 80.78 | 80.54 | 80.78 | 80.65 | 3.66% | 4,355 |
| Apr 7, 2026 | 77.59 | 77.93 | 77.29 | 77.93 | 77.81 | 0.20% | 2,446 |
| Apr 6, 2026 | 77.59 | 77.78 | 77.54 | 77.78 | 77.65 | 0.15% | 823 |
| Apr 2, 2026 | 76.24 | 77.66 | 76.24 | 77.66 | 77.54 | 0.15% | 2,396 |
| Apr 1, 2026 | 77.42 | 77.85 | 77.42 | 77.54 | 77.42 | 1.09% | 21,546 |
| Mar 31, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.58 | 2.93% | 398 |
| Mar 30, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.40 | -0.85% | 282 |
| Mar 27, 2026 | 75.60 | 75.60 | 75.16 | 75.16 | 75.04 | -1.11% | 724 |
| Mar 26, 2026 | 77.16 | 77.16 | 76.00 | 76.00 | 75.88 | -2.53% | 515 |
| Mar 25, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.85 | -0.01% | 299 |
| Mar 24, 2026 | 77.84 | 77.98 | 77.84 | 77.98 | 77.86 | 0.41% | 365 |
| Mar 23, 2026 | 78.76 | 78.76 | 77.66 | 77.66 | 77.54 | 1.15% | 2,301 |
| Mar 20, 2026 | 77.49 | 77.70 | 76.56 | 76.78 | 76.66 | -1.22% | 5,416 |
| Mar 19, 2026 | 76.82 | 77.91 | 76.58 | 77.84 | 77.61 | 0.39% | 896 |
| Mar 18, 2026 | 77.96 | 78.25 | 77.54 | 77.54 | 77.30 | -1.01% | 1,599 |
| Mar 17, 2026 | 78.60 | 78.60 | 78.33 | 78.33 | 78.10 | 0.24% | 986 |
| Mar 16, 2026 | 78.12 | 78.19 | 78.12 | 78.15 | 77.91 | 1.12% | 733 |
| Mar 13, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.05 | -0.39% | 378 |
| Mar 12, 2026 | 77.90 | 77.90 | 77.58 | 77.58 | 77.35 | -1.88% | 1,186 |
| Mar 11, 2026 | 79.12 | 79.12 | 78.96 | 79.06 | 78.83 | -0.07% | 544 |
| Mar 10, 2026 | 79.83 | 80.15 | 79.12 | 79.12 | 78.88 | -0.43% | 5,089 |
| Mar 9, 2026 | 78.17 | 79.46 | 78.17 | 79.46 | 79.22 | 1.27% | 857 |
| Mar 6, 2026 | 78.87 | 78.95 | 78.46 | 78.46 | 78.23 | -1.53% | 1,890 |
| Mar 5, 2026 | 79.29 | 79.69 | 79.15 | 79.69 | 79.45 | -1.07% | 1,792 |
| Mar 4, 2026 | 80.54 | 80.75 | 80.53 | 80.55 | 80.31 | 0.64% | 1,963 |
| Mar 3, 2026 | 80.09 | 80.12 | 80.04 | 80.04 | 79.80 | -1.57% | 2,043 |
| Mar 2, 2026 | 80.84 | 81.51 | 80.78 | 81.32 | 81.08 | 0.26% | 3,592 |
| Feb 27, 2026 | 80.46 | 81.11 | 80.46 | 81.11 | 80.87 | -0.33% | 833 |
| Feb 26, 2026 | 81.29 | 81.38 | 81.29 | 81.38 | 81.14 | -0.38% | 2,155 |
| Feb 25, 2026 | 81.67 | 81.69 | 81.67 | 81.69 | 81.44 | 0.38% | 3,535 |
| Feb 24, 2026 | 81.37 | 81.38 | 81.36 | 81.38 | 81.13 | 0.75% | 1,312 |
| Feb 23, 2026 | 80.51 | 80.77 | 80.51 | 80.77 | 80.53 | -0.97% | 1,535 |
| Feb 20, 2026 | 81.02 | 81.56 | 81.01 | 81.56 | 81.31 | 0.61% | 1,542 |
| Feb 19, 2026 | 80.99 | 81.06 | 80.64 | 81.06 | 80.82 | -0.17% | 1,304 |
| Feb 18, 2026 | 81.08 | 81.61 | 81.05 | 81.20 | 80.95 | 0.53% | 1,325 |
| Feb 17, 2026 | 80.45 | 81.09 | 80.07 | 80.77 | 80.53 | 0.29% | 2,177 |
| Feb 13, 2026 | 80.69 | 80.69 | 80.50 | 80.54 | 80.30 | 0.70% | 1,538 |
| Feb 12, 2026 | 80.22 | 80.22 | 79.98 | 79.98 | 79.74 | -1.82% | 1,775 |
| Feb 11, 2026 | 81.21 | 81.46 | 81.21 | 81.46 | 81.22 | 0.89% | 1,303 |
| Feb 10, 2026 | 81.08 | 81.08 | 80.74 | 80.74 | 80.50 | -0.87% | 2,976 |
| Feb 9, 2026 | 81.26 | 81.61 | 81.16 | 81.45 | 81.20 | 0.23% | 2,681 |
| Feb 6, 2026 | 80.48 | 81.26 | 80.48 | 81.26 | 81.02 | 2.85% | 1,062 |
| Feb 5, 2026 | 78.92 | 79.02 | 78.92 | 79.01 | 78.77 | -0.03% | 1,129 |
| Feb 4, 2026 | 79.53 | 79.53 | 78.90 | 79.03 | 78.79 | -0.63% | 3,416 |
| Feb 3, 2026 | 79.26 | 79.53 | 79.00 | 79.53 | 79.29 | -1.14% | 2,550 |