Siren DIVCON Leaders Dividend ETF (LEAD)
61.58
-0.47
(-0.75%)
USD |
BATS |
Apr 18, 16:00
LEAD Price: 61.58 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 62.21 | 62.21 | 61.50 | 61.58 | 6609.00 |
Apr 17, 2024 | 62.15 | 62.18 | 62.05 | 62.05 | 2050.00 |
Apr 16, 2024 | 62.42 | 62.67 | 62.39 | 62.49 | 4237.00 |
Apr 15, 2024 | 63.74 | 63.74 | 62.45 | 62.57 | 3041.00 |
Apr 12, 2024 | 63.25 | 63.35 | 62.95 | 63.15 | 1779.00 |
Apr 11, 2024 | 63.84 | 64.21 | 63.68 | 63.86 | 6456.00 |
Apr 10, 2024 | 64.12 | 64.16 | 64.02 | 64.06 | 1986.00 |
Apr 09, 2024 | 65.17 | 65.17 | 64.59 | 64.94 | 1736.00 |
Apr 08, 2024 | 64.98 | 65.15 | 64.97 | 64.99 | 5045.00 |
Apr 05, 2024 | 64.35 | 64.88 | 64.35 | 64.84 | 4303.00 |
Apr 04, 2024 | 65.58 | 65.58 | 64.15 | 64.19 | 2728.00 |
Apr 03, 2024 | 65.23 | 65.34 | 65.09 | 65.09 | 4900.00 |
Apr 02, 2024 | 65.18 | 65.18 | 64.87 | 65.08 | 3270.00 |
Apr 01, 2024 | 65.52 | 65.69 | 65.49 | 65.63 | 18593.00 |
Mar 28, 2024 | 66.28 | 66.28 | 66.01 | 66.08 | 1060.00 |
Mar 27, 2024 | 65.45 | 65.77 | 65.40 | 65.77 | 2242.00 |
Mar 26, 2024 | 65.19 | 65.26 | 65.00 | 65.00 | 2562.00 |
Mar 25, 2024 | 65.18 | 65.19 | 65.04 | 65.04 | 5335.00 |
Mar 22, 2024 | 65.63 | 65.63 | 65.51 | 65.56 | 1544.00 |
Mar 21, 2024 | 65.85 | 66.33 | 65.85 | 66.07 | 1632.00 |
Mar 20, 2024 | 65.74 | 65.75 | 65.64 | 65.64 | 847.00 |
Mar 19, 2024 | 64.91 | 65.01 | 64.91 | 65.01 | 1195.00 |
Mar 18, 2024 | 64.98 | 65.01 | 64.66 | 64.66 | 3795.00 |
Mar 15, 2024 | 64.63 | 64.63 | 64.54 | 64.54 | 618.00 |
Mar 14, 2024 | 64.73 | 64.80 | 64.73 | 64.80 | 408.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.07
Minimum
Mar 23 2020
66.08
Maximum
Mar 28 2024
48.88
Average
51.12
Median