Siren DIVCON Leaders Dividend ETF (LEAD)
69.82
+0.84
(+1.22%)
USD |
BATS |
Nov 21, 16:00
LEAD Price: 69.82 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 69.87 | 69.88 | 69.82 | 69.82 | 863.00 |
| Nov 20, 2024 | 68.56 | 68.98 | 68.56 | 68.98 | 675.00 |
| Nov 19, 2024 | 68.90 | 69.04 | 68.90 | 68.93 | 4216.00 |
| Nov 18, 2024 | 68.97 | 69.25 | 68.94 | 69.17 | 1797.00 |
| Nov 15, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 0.000 |
| Nov 14, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 0.000 |
| Nov 13, 2024 | 70.68 | 70.80 | 70.64 | 70.73 | 3053.00 |
| Nov 12, 2024 | 71.11 | 71.12 | 70.75 | 70.75 | 727.00 |
| Nov 11, 2024 | 71.34 | 71.34 | 71.11 | 71.14 | 8959.00 |
| Nov 08, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 581.00 |
| Nov 07, 2024 | 70.74 | 70.97 | 70.74 | 70.79 | 1317.00 |
| Nov 06, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 139.00 |
| Nov 05, 2024 | 68.73 | 68.93 | 68.73 | 68.93 | 1419.00 |
| Nov 04, 2024 | 68.28 | 68.57 | 68.16 | 68.16 | 2281.00 |
| Nov 01, 2024 | 68.23 | 68.32 | 68.04 | 68.04 | 2799.00 |
| Oct 31, 2024 | 68.15 | 68.24 | 68.03 | 68.03 | 2439.00 |
| Oct 30, 2024 | 69.40 | 69.40 | 69.05 | 69.05 | 1033.00 |
| Oct 29, 2024 | 69.47 | 69.58 | 69.41 | 69.41 | 3688.00 |
| Oct 28, 2024 | 69.23 | 69.49 | 69.23 | 69.41 | 2189.00 |
| Oct 25, 2024 | 69.49 | 69.89 | 69.12 | 69.12 | 2301.00 |
| Oct 24, 2024 | 69.36 | 69.43 | 69.32 | 69.36 | 1227.00 |
| Oct 23, 2024 | 69.54 | 69.54 | 69.36 | 69.36 | 584.00 |
| Oct 22, 2024 | 69.80 | 69.87 | 69.80 | 69.87 | 430.00 |
| Oct 21, 2024 | 70.35 | 70.37 | 70.27 | 70.37 | 2043.00 |
| Oct 18, 2024 | 70.91 | 70.93 | 70.81 | 70.91 | 2405.00 |
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
71.39
Maximum
Nov 08 2024
52.60
Average
52.53
Median