Siren DIVCON Leaders Dividend ETF (LEAD)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.97 | 62.43 | 62.19 | 62.36 | 62.36 | 2,451 |
| May 02, 2024 | 61.30 | 61.59 | 61.06 | 61.59 | 61.59 | 6,700 |
| May 01, 2024 | 61.25 | 61.63 | 61.21 | 61.21 | 61.21 | 7,500 |
| Apr 30, 2024 | 61.86 | 61.96 | 61.60 | 61.60 | 61.60 | 1,600 |
| Apr 29, 2024 | 62.20 | 62.79 | 62.20 | 62.73 | 62.73 | 17,700 |
| Apr 26, 2024 | 62.58 | 62.58 | 62.53 | 62.53 | 62.53 | 1,000 |
| Apr 25, 2024 | 61.85 | 62.47 | 61.63 | 62.29 | 62.29 | 3,500 |
| Apr 24, 2024 | 62.69 | 62.70 | 62.05 | 62.37 | 62.37 | 4,500 |
| Apr 23, 2024 | 62.01 | 62.37 | 62.01 | 62.24 | 62.24 | 3,900 |
| Apr 22, 2024 | 61.59 | 62.13 | 61.48 | 61.77 | 61.77 | 16,300 |
| Apr 19, 2024 | 61.43 | 61.43 | 61.27 | 61.39 | 61.39 | 5,300 |
| Apr 18, 2024 | 62.21 | 62.21 | 61.50 | 61.58 | 61.58 | 6,600 |
| Apr 17, 2024 | 62.15 | 62.18 | 62.05 | 62.05 | 62.05 | 2,100 |
| Apr 16, 2024 | 62.42 | 62.67 | 62.39 | 62.49 | 62.49 | 4,200 |
| Apr 15, 2024 | 63.74 | 63.74 | 62.45 | 62.57 | 62.57 | 3,000 |
| Apr 12, 2024 | 63.25 | 63.35 | 62.95 | 63.15 | 63.15 | 1,800 |
| Apr 11, 2024 | 63.84 | 64.21 | 63.69 | 63.86 | 63.86 | 6,500 |
| Apr 10, 2024 | 64.12 | 64.16 | 64.02 | 64.06 | 64.06 | 2,000 |
| Apr 09, 2024 | 65.17 | 65.17 | 64.59 | 64.94 | 64.94 | 1,700 |
| Apr 08, 2024 | 64.98 | 65.15 | 64.97 | 64.99 | 64.99 | 5,000 |
| Apr 05, 2024 | 64.35 | 64.88 | 64.35 | 64.84 | 64.84 | 4,300 |
| Apr 04, 2024 | 65.58 | 65.58 | 64.15 | 64.19 | 64.19 | 2,700 |
| Apr 03, 2024 | 65.23 | 65.34 | 65.09 | 65.09 | 65.09 | 4,900 |
| Apr 02, 2024 | 65.18 | 65.18 | 64.87 | 65.08 | 65.08 | 3,300 |
| Apr 01, 2024 | 65.52 | 65.69 | 65.49 | 65.63 | 65.63 | 18,600 |
| Mar 28, 2024 | 66.28 | 66.28 | 66.01 | 66.08 | 66.08 | 1,100 |
| Mar 27, 2024 | 65.45 | 65.77 | 65.40 | 65.77 | 65.77 | 2,200 |
| Mar 26, 2024 | 65.19 | 65.26 | 65.00 | 65.00 | 65.00 | 2,600 |
| Mar 25, 2024 | 65.18 | 65.19 | 65.04 | 65.04 | 65.04 | 5,300 |
| Mar 22, 2024 | 65.63 | 65.63 | 65.51 | 65.56 | 65.56 | 1,500 |
| Mar 22, 2024 | 0.153 Dividend | |||||
| Mar 21, 2024 | 65.85 | 66.33 | 65.85 | 66.07 | 65.91 | 1,600 |
| Mar 20, 2024 | 65.74 | 65.75 | 65.64 | 65.64 | 65.49 | 800 |
| Mar 19, 2024 | 64.90 | 65.01 | 64.90 | 65.01 | 64.86 | 1,200 |
| Mar 18, 2024 | 64.98 | 65.01 | 64.66 | 64.66 | 64.51 | 3,800 |
| Mar 15, 2024 | 64.63 | 64.63 | 64.54 | 64.54 | 64.39 | 600 |
| Mar 14, 2024 | 64.73 | 64.80 | 64.73 | 64.80 | 64.65 | 400 |
| Mar 13, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.05 | 400 |
| Mar 12, 2024 | 65.10 | 65.45 | 65.10 | 65.45 | 65.30 | 800 |
| Mar 11, 2024 | 64.44 | 64.88 | 64.44 | 64.88 | 64.73 | 4,000 |
| Mar 08, 2024 | 65.55 | 65.55 | 64.90 | 64.90 | 64.75 | 1,600 |
| Mar 07, 2024 | 65.75 | 65.83 | 65.69 | 65.72 | 65.57 | 3,900 |
| Mar 06, 2024 | 64.92 | 65.05 | 64.90 | 65.05 | 64.90 | 1,900 |
| Mar 05, 2024 | 65.01 | 65.01 | 64.33 | 64.49 | 64.34 | 2,300 |
| Mar 04, 2024 | 65.33 | 65.42 | 65.21 | 65.21 | 65.06 | 3,700 |
| Mar 01, 2024 | 64.75 | 65.15 | 64.75 | 65.15 | 65.00 | 1,400 |
| Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 64.36 | 2,000 |
| Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 64.14 | 3,500 |
| Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 64.05 | 800 |
| Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 64.17 | 2,600 |
| Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 64.09 | 1,400 |
| Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 63.96 | 2,700 |
| Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 62.76 | 1,300 |
| Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 62.65 | 5,100 |
| Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 62.93 | 2,200 |
| Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 63.20 | 6,400 |
| Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 62.85 | 24,100 |
| Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 62.18 | 2,700 |
| Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 63.12 | 1,100 |
| Feb 09, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 63.25 | 6,700 |
| Feb 08, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 62.76 | 800 |
| Feb 07, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 62.47 | 9,400 |
| Feb 06, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 61.85 | 2,200 |
| Feb 05, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 61.91 | 700 |
| Feb 02, 2024 | 61.85 | 62.45 | 61.85 | 62.45 | 62.31 | 1,800 |
| Feb 01, 2024 | 61.00 | 62.04 | 61.00 | 62.04 | 61.90 | 2,700 |
| Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 61.17 | 800 |
| Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 62.08 | 2,500 |
| Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 61.70 | 3,000 |
| Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 61.26 | 1,200 |
| Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 61.56 | 1,200 |
| Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 61.39 | 2,500 |
| Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 61.62 | 1,800 |
| Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 61.70 | 2,800 |
| Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 61.17 | 1,300 |
| Jan 18, 2024 | 60.17 | 60.61 | 60.17 | 60.61 | 60.47 | 300 |
| Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 59.67 | 1,000 |
| Jan 16, 2024 | 60.10 | 60.10 | 59.95 | 60.03 | 59.89 | 900 |
| Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 60.03 | 5,300 |
| Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 59.86 | 2,600 |
| Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 59.71 | 4,600 |
| Jan 09, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 59.50 | 2,700 |
| Jan 08, 2024 | 59.24 | 59.70 | 59.23 | 59.70 | 59.56 | 2,800 |
| Jan 05, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 58.86 | 1,300 |
| Jan 04, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 59.01 | 2,300 |
| Jan 03, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 59.06 | 1,600 |
| Jan 02, 2024 | 60.35 | 60.39 | 60.04 | 60.04 | 59.90 | 1,800 |
| Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 60.68 | 9,300 |
| Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 60.79 | 6,500 |
| Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 60.77 | 2,000 |
| Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 60.71 | 600 |
| Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.51 | 60.37 | 2,500 |
| Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 60.36 | 800 |
| Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 59.69 | 4,200 |
| Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 60.40 | 1,200 |
| Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 60.31 | 4,100 |
| Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.05 | 100 |
| Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 60.18 | 3,700 |
| Dec 13, 2023 | 59.74 | 60.10 | 59.47 | 60.03 | 59.89 | 3,400 |
| Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 59.35 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.