Indicators

Siren Divcon Leaders Dividend ETF (NY: LEAD )

63.14 +0.39 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.24	29.32	29.18	29.32	18,385	+0.22(+0.76%)
Sep 28, 2017	29.09	29.12	28.99	29.10	8,406	+0.02(+0.07%)
Sep 27, 2017	29.13	29.13	28.90	29.08	20,476	+0.04(+0.14%)
Sep 26, 2017	29.05	29.05	28.88	29.04	19,826	+0.13(+0.45%)
Sep 25, 2017	29.01	29.01	28.75	28.91	13,714	-0.11(-0.39%)
Sep 22, 2017	29.05	29.05	29.02	29.02	5,733	+0.06(+0.22%)
Sep 21, 2017	29.01	29.04	28.92	28.96	5,779	-0.13(-0.43%)
Sep 20, 2017	29.20	29.20	28.98	29.08	12,294	-0.04(-0.12%)
Sep 19, 2017	29.16	29.16	29.08	29.12	3,740	-0.05(-0.17%)
Sep 18, 2017	29.25	29.25	29.10	29.17	19,774	+0.10(+0.33%)
Sep 15, 2017	28.94	29.07	28.90	29.07	22,801	+0.18(+0.63%)
Sep 14, 2017	28.86	28.91	28.75	28.89	25,592	+0.01(+0.03%)
Sep 13, 2017	29.01	29.99	28.88	28.88	7,818	-0.11(-0.38%)
Sep 12, 2017	28.90	28.99	28.90	28.99	8,734	+0.12(+0.42%)
Sep 11, 2017	28.77	28.88	28.77	28.87	20,215	+0.23(+0.80%)
Sep 08, 2017	28.74	28.74	28.52	28.64	9,670	-0.03(-0.10%)
Sep 07, 2017	28.70	28.70	28.61	28.67	8,611	+0.06(+0.22%)
Sep 06, 2017	28.66	28.66	28.35	28.61	19,087	+0.05(+0.18%)
Sep 05, 2017	28.68	28.68	28.51	28.56	14,662	-0.16(-0.57%)

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.