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 (%)
Jun 28, 2019	34.87	34.95	34.80	34.87	1,000	+0.20(+0.56%)
Jun 27, 2019	34.65	34.68	34.60	34.67	2,083	+0.17(+0.48%)
Jun 26, 2019	34.45	34.51	34.45	34.50	3,749	+0.22(+0.66%)
Jun 25, 2019	34.90	34.90	34.28	34.28	10,547	-0.50(-1.44%)
Jun 24, 2019	34.83	34.88	34.72	34.78	4,816	-0.05(-0.14%)
Jun 21, 2019	34.71	35.00	34.71	34.83	4,000	-0.22(-0.63%)
Jun 20, 2019	35.05	35.05	34.76	35.05	462	+0.40(+1.15%)
Jun 19, 2019	34.58	34.69	34.54	34.65	2,323	+0.09(+0.26%)
Jun 18, 2019	34.62	34.62	34.50	34.56	1,951	+0.46(+1.35%)
Jun 17, 2019	34.20	34.29	34.10	34.10	2,593	-0.20(-0.57%)
Jun 14, 2019	34.17	34.37	34.17	34.30	1,200	-0.14(-0.41%)
Jun 13, 2019	34.39	34.44	34.39	34.44	800	+0.15(+0.44%)
Jun 12, 2019	34.28	34.29	34.22	34.29	940	-0.15(-0.44%)
Jun 11, 2019	34.46	34.46	34.34	34.44	3,656	-0.08(-0.23%)
Jun 10, 2019	34.64	34.67	34.52	34.52	932	+0.23(+0.66%)
Jun 07, 2019	34.08	34.34	34.08	34.29	900	+0.36(+1.07%)
Jun 06, 2019	33.73	33.93	33.70	33.93	3,462	+0.11(+0.33%)
Jun 05, 2019	33.53	33.82	33.50	33.82	1,879	+0.27(+0.80%)
Jun 04, 2019	33.14	33.57	33.14	33.55	5,608	+1.19(+3.68%)

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.