Siren DIVCON Leaders Dividend ETF (LEAD)
BATS: LEAD · Real-Time Price · USD
83.48
-1.12 (-1.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -1.33% | 53 |
| Apr 27, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.60 | - | 521 |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.33% | 397 |
| Apr 23, 2026 | 84.57 | 84.57 | 84.32 | 84.32 | 84.32 | 0.24% | 748 |
| Apr 22, 2026 | 83.99 | 84.11 | 83.99 | 84.11 | 84.11 | 0.53% | 1,638 |
| Apr 21, 2026 | 84.37 | 84.40 | 83.67 | 83.67 | 83.67 | -0.27% | 1,190 |
| Apr 20, 2026 | 83.42 | 83.90 | 83.42 | 83.90 | 83.90 | 0.10% | 730 |
| Apr 17, 2026 | 83.59 | 83.82 | 83.59 | 83.82 | 83.82 | 1.83% | 668 |
| Apr 16, 2026 | 82.26 | 82.47 | 82.21 | 82.31 | 82.31 | -0.19% | 1,495 |
| Apr 15, 2026 | 82.40 | 82.47 | 82.25 | 82.47 | 82.47 | -0.20% | 537 |
| Apr 14, 2026 | 82.33 | 82.75 | 82.33 | 82.63 | 82.63 | 0.39% | 2,670 |
| Apr 13, 2026 | 81.19 | 82.31 | 81.19 | 82.31 | 82.31 | 0.97% | 1,484 |
| Apr 10, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.06% | 1,276 |
| Apr 9, 2026 | 81.07 | 81.48 | 81.07 | 81.48 | 81.47 | 0.86% | 246 |
| Apr 8, 2026 | 80.57 | 80.78 | 80.54 | 80.78 | 80.78 | 3.65% | 4,355 |
| Apr 7, 2026 | 77.59 | 77.93 | 77.29 | 77.93 | 77.93 | 0.20% | 2,446 |
| Apr 6, 2026 | 77.59 | 77.78 | 77.54 | 77.78 | 77.77 | 0.15% | 823 |
| Apr 2, 2026 | 76.24 | 77.66 | 76.24 | 77.66 | 77.66 | 0.15% | 2,396 |
| Apr 1, 2026 | 77.42 | 77.85 | 77.42 | 77.54 | 77.54 | 1.09% | 21,546 |
| Mar 31, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 2.93% | 398 |
| Mar 30, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.85% | 282 |
| Mar 27, 2026 | 75.60 | 75.60 | 75.16 | 75.16 | 75.16 | -1.11% | 724 |
| Mar 26, 2026 | 77.16 | 77.16 | 76.00 | 76.00 | 76.00 | -2.53% | 515 |
| Mar 25, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.01% | 299 |
| Mar 24, 2026 | 77.84 | 77.98 | 77.84 | 77.98 | 77.98 | 0.41% | 365 |
| Mar 23, 2026 | 78.76 | 78.76 | 77.66 | 77.66 | 77.66 | 1.15% | 2,301 |
| Mar 20, 2026 | 77.49 | 77.70 | 76.56 | 76.78 | 76.78 | -1.37% | 5,416 |
| Mar 19, 2026 | 76.82 | 77.91 | 76.58 | 77.84 | 77.73 | 0.39% | 896 |
| Mar 18, 2026 | 77.96 | 78.25 | 77.54 | 77.54 | 77.43 | -1.01% | 1,599 |
| Mar 17, 2026 | 78.60 | 78.60 | 78.33 | 78.33 | 78.22 | 0.24% | 986 |
| Mar 16, 2026 | 78.12 | 78.19 | 78.12 | 78.15 | 78.03 | 1.12% | 733 |
| Mar 13, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.17 | -0.39% | 378 |
| Mar 12, 2026 | 77.90 | 77.90 | 77.58 | 77.58 | 77.47 | -1.88% | 1,186 |
| Mar 11, 2026 | 79.12 | 79.12 | 78.96 | 79.06 | 78.95 | -0.07% | 544 |
| Mar 10, 2026 | 79.83 | 80.15 | 79.12 | 79.12 | 79.01 | -0.43% | 5,089 |
| Mar 9, 2026 | 78.17 | 79.46 | 78.17 | 79.46 | 79.35 | 1.27% | 857 |
| Mar 6, 2026 | 78.87 | 78.95 | 78.46 | 78.46 | 78.35 | -1.53% | 1,890 |
| Mar 5, 2026 | 79.29 | 79.69 | 79.15 | 79.69 | 79.57 | -1.07% | 1,792 |
| Mar 4, 2026 | 80.54 | 80.75 | 80.53 | 80.55 | 80.43 | 0.64% | 1,963 |
| Mar 3, 2026 | 80.09 | 80.12 | 80.04 | 80.04 | 79.92 | -1.57% | 2,043 |
| Mar 2, 2026 | 80.84 | 81.51 | 80.78 | 81.32 | 81.20 | 0.26% | 3,592 |
| Feb 27, 2026 | 80.46 | 81.11 | 80.46 | 81.11 | 80.99 | -0.33% | 833 |
| Feb 26, 2026 | 81.29 | 81.38 | 81.29 | 81.38 | 81.26 | -0.38% | 2,155 |
| Feb 25, 2026 | 81.67 | 81.69 | 81.67 | 81.69 | 81.57 | 0.38% | 3,535 |
| Feb 24, 2026 | 81.37 | 81.38 | 81.36 | 81.38 | 81.26 | 0.75% | 1,312 |
| Feb 23, 2026 | 80.51 | 80.77 | 80.51 | 80.77 | 80.65 | -0.97% | 1,535 |
| Feb 20, 2026 | 81.02 | 81.56 | 81.01 | 81.56 | 81.44 | 0.61% | 1,542 |
| Feb 19, 2026 | 80.99 | 81.06 | 80.64 | 81.06 | 80.94 | -0.17% | 1,304 |
| Feb 18, 2026 | 81.08 | 81.61 | 81.05 | 81.20 | 81.08 | 0.53% | 1,325 |
| Feb 17, 2026 | 80.45 | 81.09 | 80.07 | 80.77 | 80.66 | 0.29% | 2,177 |
| Feb 13, 2026 | 80.69 | 80.69 | 80.50 | 80.54 | 80.42 | 0.70% | 1,538 |
| Feb 12, 2026 | 80.22 | 80.22 | 79.98 | 79.98 | 79.86 | -1.82% | 1,775 |
| Feb 11, 2026 | 81.21 | 81.46 | 81.21 | 81.46 | 81.35 | 0.89% | 1,303 |
| Feb 10, 2026 | 81.08 | 81.08 | 80.74 | 80.74 | 80.63 | -0.87% | 2,976 |
| Feb 9, 2026 | 81.26 | 81.61 | 81.16 | 81.45 | 81.33 | 0.23% | 2,681 |
| Feb 6, 2026 | 80.48 | 81.26 | 80.48 | 81.26 | 81.14 | 2.85% | 1,062 |
| Feb 5, 2026 | 78.92 | 79.02 | 78.92 | 79.01 | 78.90 | -0.03% | 1,129 |
| Feb 4, 2026 | 79.53 | 79.53 | 78.90 | 79.03 | 78.92 | -0.63% | 3,416 |
| Feb 3, 2026 | 79.26 | 79.53 | 79.00 | 79.53 | 79.42 | -1.14% | 2,550 |
| Feb 2, 2026 | 80.36 | 80.45 | 80.36 | 80.45 | 80.33 | 0.90% | 5,228 |
| Jan 30, 2026 | 80.52 | 80.52 | 79.55 | 79.74 | 79.62 | -1.59% | 1,667 |
| Jan 29, 2026 | 80.38 | 81.02 | 79.93 | 81.02 | 80.90 | 0.48% | 3,519 |
| Jan 28, 2026 | 80.33 | 80.66 | 80.33 | 80.63 | 80.51 | 0.12% | 1,551 |
| Jan 27, 2026 | 80.38 | 80.55 | 80.37 | 80.54 | 80.42 | 0.72% | 3,398 |
| Jan 26, 2026 | 79.49 | 80.05 | 79.49 | 79.96 | 79.84 | 0.50% | 3,094 |
| Jan 23, 2026 | 79.35 | 79.74 | 79.35 | 79.56 | 79.45 | -0.46% | 3,157 |
| Jan 22, 2026 | 80.48 | 80.48 | 79.87 | 79.93 | 79.81 | -0.30% | 2,601 |
| Jan 21, 2026 | 79.18 | 80.44 | 79.18 | 80.17 | 80.05 | 1.55% | 2,549 |
| Jan 20, 2026 | 79.73 | 79.73 | 78.94 | 78.94 | 78.83 | -2.27% | 2,549 |
| Jan 16, 2026 | 80.65 | 80.77 | 80.65 | 80.77 | 80.65 | 0.64% | 807 |
| Jan 15, 2026 | 80.74 | 80.74 | 80.26 | 80.26 | 80.14 | 1.16% | 1,742 |
| Jan 14, 2026 | 79.27 | 79.34 | 78.72 | 79.34 | 79.23 | -0.39% | 3,782 |
| Jan 13, 2026 | 79.67 | 79.76 | 79.65 | 79.65 | 79.54 | -0.24% | 2,279 |
| Jan 12, 2026 | 79.40 | 79.84 | 79.40 | 79.84 | 79.72 | 0.49% | 3,188 |
| Jan 9, 2026 | 79.05 | 79.53 | 78.78 | 79.45 | 79.34 | 1.54% | 2,356 |
| Jan 8, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.14 | -0.18% | 297 |
| Jan 7, 2026 | 78.76 | 78.89 | 78.39 | 78.39 | 78.27 | -0.98% | 1,622 |
| Jan 6, 2026 | 78.19 | 79.16 | 78.19 | 79.16 | 79.05 | 1.38% | 12,405 |
| Jan 5, 2026 | 77.86 | 78.29 | 77.86 | 78.08 | 77.97 | 1.43% | 2,368 |
| Jan 2, 2026 | 76.73 | 77.01 | 76.67 | 76.98 | 76.87 | 0.99% | 2,973 |
| Dec 31, 2025 | 76.89 | 76.99 | 76.23 | 76.23 | 76.12 | -1.00% | 1,969 |
| Dec 30, 2025 | 77.22 | 77.22 | 77.00 | 77.00 | 76.89 | -0.37% | 6,105 |
| Dec 29, 2025 | 77.33 | 77.33 | 77.14 | 77.28 | 77.17 | -0.40% | 2,878 |
| Dec 26, 2025 | 77.58 | 77.64 | 77.53 | 77.59 | 77.48 | -0.10% | 5,933 |
| Dec 24, 2025 | 77.34 | 77.67 | 77.34 | 77.67 | 77.56 | 0.52% | 2,687 |
| Dec 23, 2025 | 76.99 | 77.27 | 76.96 | 77.27 | 77.16 | 0.36% | 7,278 |
| Dec 22, 2025 | 76.80 | 77.04 | 76.80 | 76.99 | 76.88 | 0.57% | 2,086 |
| Dec 19, 2025 | 76.46 | 76.59 | 76.46 | 76.55 | 76.44 | 0.61% | 5,929 |
| Dec 18, 2025 | 76.14 | 76.45 | 75.99 | 76.09 | 75.86 | 0.71% | 3,437 |
| Dec 17, 2025 | 76.74 | 76.74 | 75.53 | 75.56 | 75.33 | -1.52% | 1,623 |
| Dec 16, 2025 | 76.53 | 76.72 | 76.49 | 76.72 | 76.49 | -0.33% | 2,570 |
| Dec 15, 2025 | 76.90 | 77.01 | 76.90 | 76.97 | 76.74 | -0.05% | 1,128 |
| Dec 12, 2025 | 76.92 | 77.04 | 76.85 | 77.01 | 76.78 | -2.08% | 3,484 |
| Dec 11, 2025 | 78.62 | 78.65 | 78.60 | 78.65 | 78.35 | 0.85% | 638 |
| Dec 10, 2025 | 77.25 | 77.98 | 77.25 | 77.98 | 77.68 | 1.17% | 589 |
| Dec 9, 2025 | 77.23 | 77.29 | 77.08 | 77.08 | 76.78 | -0.25% | 375 |
| Dec 8, 2025 | 77.68 | 77.68 | 77.27 | 77.27 | 76.98 | -0.23% | 2,348 |
| Dec 5, 2025 | 77.53 | 77.53 | 77.45 | 77.45 | 77.16 | 0.17% | 504 |
| Dec 4, 2025 | 77.20 | 77.48 | 77.16 | 77.32 | 77.03 | -0.12% | 996 |
| Dec 3, 2025 | 77.11 | 77.41 | 77.10 | 77.41 | 77.12 | 0.43% | 1,978 |