Siren DIVCON Leaders Dividend ETF LEAD
85.92 USD +0.11 (+0.13%)
As ofJul 14, 2026, 1:31 PM EDT
85.83 Day range 85.98
30.25 52-week range 34.85
- YTD
- +12.72%
- 1 year
- +21.16%
LEAD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 85.85 | 86.00 | 85.83 | 85.92 | +0.11 | +0.13% | 1,965 |
| Jul 13, 2026 | 85.91 | 86.03 | 85.79 | 85.81 | -0.07 | -0.08% | 1,831 |
| Jul 10, 2026 | 85.77 | 85.88 | 85.72 | 85.88 | 0.00 | 0.00% | 3,929 |
| Jul 9, 2026 | 85.96 | 86.32 | 85.88 | 85.88 | -0.56 | -0.65% | 12,329 |
| Jul 8, 2026 | 85.28 | 86.56 | 85.28 | 86.44 | +0.29 | +0.34% | 666 |
| Jul 7, 2026 | 85.96 | 86.15 | 85.72 | 86.15 | -1.57 | -1.79% | 23,070 |
| Jul 6, 2026 | 88.06 | 88.06 | 87.72 | 87.72 | +0.42 | +0.48% | 1,062 |
| Jul 2, 2026 | 89.45 | 89.45 | 86.72 | 87.30 | -1.92 | -2.15% | 929 |
| Jul 1, 2026 | 89.97 | 89.97 | 88.97 | 89.22 | -2.44 | -2.66% | 1,108 |
| Jun 30, 2026 | 90.24 | 91.66 | 90.24 | 91.66 | +1.75 | +1.95% | 636 |
| Jun 29, 2026 | 88.84 | 90.00 | 88.84 | 89.91 | +2.00 | +2.28% | 1,399 |
| Jun 26, 2026 | 88.16 | 88.31 | 87.91 | 87.91 | -1.63 | -1.82% | 487 |
| Jun 25, 2026 | 89.54 | 89.96 | 89.54 | 89.54 | +1.35 | +1.53% | 743 |
| Jun 24, 2026 | 88.24 | 88.24 | 88.19 | 88.19 | +0.27 | +0.31% | 263 |
| Jun 23, 2026 | 88.18 | 88.48 | 87.92 | 87.92 | -2.48 | -2.74% | 3,771 |
| Jun 22, 2026 | 90.41 | 90.41 | 89.82 | 90.40 | +0.59 | +0.66% | 804 |
| Jun 18, 2026 | 90.11 | 90.11 | 89.74 | 89.81 | +1.40 | +1.58% | 624 |
| Jun 17, 2026 | 90.16 | 90.16 | 88.41 | 88.41 | -0.46 | -0.52% | 698 |
| Jun 16, 2026 | 89.89 | 90.00 | 88.87 | 88.87 | -0.84 | -0.94% | 1,016 |
| Jun 15, 2026 | 89.70 | 89.89 | 89.67 | 89.71 | +1.27 | +1.44% | 1,373 |
| Jun 12, 2026 | 88.48 | 88.48 | 88.44 | 88.44 | +0.73 | +0.83% | 418 |
| Jun 11, 2026 | 86.10 | 87.71 | 86.10 | 87.71 | +2.49 | +2.92% | 1,167 |
| Jun 10, 2026 | 87.11 | 87.28 | 85.22 | 85.22 | -1.51 | -1.74% | 2,884 |
| Jun 9, 2026 | 87.66 | 87.66 | 86.52 | 86.73 | +0.54 | +0.63% | 797 |
| Jun 8, 2026 | 86.20 | 86.35 | 86.19 | 86.19 | +1.04 | +1.22% | 382 |
| Jun 5, 2026 | 86.45 | 86.45 | 85.15 | 85.15 | -2.65 | -3.02% | 763 |
| Jun 4, 2026 | 86.95 | 87.94 | 86.95 | 87.80 | -0.31 | -0.35% | 530 |
| Jun 3, 2026 | 87.45 | 88.11 | 87.45 | 88.11 | +0.42 | +0.48% | 1,132 |
| Jun 2, 2026 | 87.15 | 87.69 | 87.15 | 87.69 | +1.35 | +1.56% | 795 |
| Jun 1, 2026 | 85.93 | 86.43 | 85.93 | 86.34 | +0.35 | +0.41% | 574 |
| May 29, 2026 | 86.30 | 86.30 | 85.99 | 85.99 | -0.13 | -0.15% | 264 |
| May 28, 2026 | 85.92 | 86.27 | 85.82 | 86.12 | +0.22 | +0.26% | 1,710 |
| May 27, 2026 | 86.64 | 86.64 | 85.81 | 85.90 | -0.46 | -0.53% | 568 |
| May 26, 2026 | 85.78 | 86.47 | 85.78 | 86.36 | +1.23 | +1.44% | 851 |
| May 22, 2026 | 84.91 | 85.37 | 84.91 | 85.13 | +0.60 | +0.71% | 577 |
| May 21, 2026 | 84.43 | 84.54 | 84.43 | 84.53 | -0.28 | -0.33% | 1,104 |
| May 20, 2026 | 84.76 | 84.81 | 84.72 | 84.81 | +1.00 | +1.19% | 1,187 |
| May 19, 2026 | 83.91 | 84.23 | 83.81 | 83.81 | -0.91 | -1.07% | 630 |
| May 18, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | -0.39 | -0.46% | 170 |
| May 15, 2026 | 85.32 | 85.32 | 85.11 | 85.11 | -1.27 | -1.47% | 386 |
| May 14, 2026 | 86.28 | 86.43 | 86.22 | 86.38 | +0.97 | +1.14% | 791 |
| May 13, 2026 | 85.56 | 85.56 | 85.41 | 85.41 | +0.05 | +0.06% | 412 |
| May 12, 2026 | 84.94 | 85.36 | 84.47 | 85.36 | -0.35 | -0.41% | 3,076 |
| May 11, 2026 | 85.65 | 85.71 | 85.65 | 85.71 | +0.37 | +0.43% | 214 |
| May 8, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | +0.36 | +0.42% | 115 |
| May 7, 2026 | 85.56 | 85.67 | 84.98 | 84.98 | -1.10 | -1.28% | 1,579 |
| May 6, 2026 | 85.56 | 86.08 | 85.56 | 86.08 | +1.20 | +1.41% | 1,226 |
| May 5, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | +0.84 | +1.00% | 243 |
| May 4, 2026 | 84.05 | 84.07 | 84.04 | 84.04 | -0.34 | -0.40% | 644 |
| May 1, 2026 | 84.60 | 84.60 | 84.38 | 84.38 | -0.33 | -0.39% | 601 |
| Apr 30, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | +1.37 | +1.64% | 75 |
| Apr 29, 2026 | 83.40 | 83.40 | 83.12 | 83.34 | -0.14 | -0.17% | 1,477 |
| Apr 28, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | -1.12 | -1.32% | 53 |
| Apr 27, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 0.00 | 0.00% | 521 |
| Apr 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | +0.28 | +0.33% | 397 |
| Apr 23, 2026 | 84.57 | 84.57 | 84.32 | 84.32 | +0.21 | +0.25% | 748 |
| Apr 22, 2026 | 83.99 | 84.11 | 83.99 | 84.11 | +0.44 | +0.53% | 1,638 |
| Apr 21, 2026 | 84.37 | 84.40 | 83.67 | 83.67 | -0.23 | -0.27% | 1,190 |
| Apr 20, 2026 | 83.42 | 83.90 | 83.42 | 83.90 | +0.08 | +0.10% | 730 |
| Apr 17, 2026 | 83.59 | 83.82 | 83.59 | 83.82 | +1.51 | +1.83% | 668 |
| Apr 16, 2026 | 82.26 | 82.47 | 82.21 | 82.31 | -0.16 | -0.19% | 1,495 |
| Apr 15, 2026 | 82.40 | 82.47 | 82.25 | 82.47 | -0.16 | -0.19% | 537 |
| Apr 14, 2026 | 82.33 | 82.75 | 82.33 | 82.63 | +0.32 | +0.39% | 2,670 |
63 days, newest first. Daily bars as drawn on the LEAD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.