Reality Divcon Leaders Dividend ETF (NY: LEAD )

52.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 52.01 52.58 52.00 52.58 4,219 +0.61(+1.17%)
Jun 18, 2021 52.05 52.05 51.98 51.98 1,655 -0.61(-1.17%)
Jun 17, 2021 52.43 52.59 52.35 52.59 2,609 +0.21(+0.40%)
Jun 16, 2021 52.20 52.38 52.20 52.38 2,425 -0.34(-0.65%)
Jun 15, 2021 52.80 52.80 52.73 52.73 499 -0.08(-0.16%)
Jun 14, 2021 52.81 52.81 52.81 52.81 307 +0.11(+0.21%)
Jun 11, 2021 52.58 52.70 52.58 52.70 152 +0.22(+0.41%)
Jun 10, 2021 52.45 52.49 52.44 52.48 1,255 +0.20(+0.38%)
Jun 09, 2021 52.29 52.49 52.29 52.29 3,997 -0.18(-0.35%)
Jun 08, 2021 52.47 52.47 52.47 52.47 41 -0.03(-0.05%)
Jun 07, 2021 52.59 52.59 52.37 52.50 2,110 -0.21(-0.40%)
Jun 04, 2021 52.43 52.71 52.43 52.71 2,321 +0.55(+1.05%)
Jun 03, 2021 51.93 52.16 51.92 52.16 2,013 -0.18(-0.35%)
Jun 02, 2021 52.34 52.34 52.34 52.34 51 +0.15(+0.30%)
Jun 01, 2021 52.56 52.56 52.13 52.19 2,453 -0.26(-0.50%)
May 28, 2021 52.63 52.63 52.45 52.45 4,867 +0.09(+0.17%)
May 27, 2021 52.37 52.37 52.37 52.37 50 +0.23(+0.43%)
May 26, 2021 52.10 52.15 52.10 52.14 4,185 +0.06(+0.12%)
May 25, 2021 52.14 52.14 52.04 52.08 12,145 +0.12(+0.23%)
May 24, 2021 52.12 52.12 51.96 51.96 7,855 +0.30(+0.58%)
May 21, 2021 52.06 52.06 51.66 51.66 2,328 +0.02(+0.03%)
May 20, 2021 51.45 51.76 51.44 51.64 1,986 +0.62(+1.21%)
May 19, 2021 50.58 51.02 50.58 51.02 8,116 -0.20(-0.39%)
May 18, 2021 51.22 51.22 51.22 51.22 88 -0.39(-0.75%)
May 17, 2021 51.52 51.63 51.44 51.61 6,648 -0.36(-0.69%)
May 14, 2021 51.86 52.07 51.86 51.97 2,513 +0.59(+1.16%)
May 13, 2021 51.30 51.41 51.30 51.38 1,527 +0.85(+1.67%)
May 12, 2021 51.78 51.78 50.53 50.53 3,135 -1.31(-2.54%)
May 11, 2021 51.50 51.85 51.50 51.85 449 -0.68(-1.29%)
May 10, 2021 52.87 52.93 52.53 52.53 1,080 -0.29(-0.56%)
May 07, 2021 52.72 52.82 52.72 52.82 2,024 +0.47(+0.91%)
May 06, 2021 52.35 52.35 52.35 52.35 59 +0.30(+0.57%)
May 05, 2021 52.25 52.25 52.05 52.05 922 -0.03(-0.07%)
May 04, 2021 51.90 52.08 51.89 52.08 4,963 -0.23(-0.45%)
May 03, 2021 52.43 52.43 52.32 52.32 1,806 +0.29(+0.56%)
Apr 30, 2021 52.25 52.25 52.00 52.03 1,700 -0.63(-1.19%)
Apr 29, 2021 52.29 52.69 52.29 52.65 3,303 +0.54(+1.04%)
Apr 28, 2021 52.18 52.32 52.11 52.11 5,828 -0.31(-0.60%)
Apr 27, 2021 52.33 52.45 52.33 52.43 7,215 -0.05(-0.10%)
Apr 26, 2021 52.49 52.56 52.46 52.48 7,214 -0.00(-0.00%)
Apr 23, 2021 52.14 52.50 52.14 52.48 2,200 +0.47(+0.91%)
Apr 22, 2021 51.82 52.02 51.80 52.01 6,127 -0.25(-0.47%)
Apr 21, 2021 51.74 52.25 51.74 52.25 711 +0.51(+0.98%)
Apr 20, 2021 51.62 51.74 51.62 51.74 4,031 -0.09(-0.17%)
Apr 19, 2021 51.82 51.86 51.73 51.83 3,147 -0.36(-0.68%)
Apr 16, 2021 52.16 52.23 52.16 52.19 1,000 +0.22(+0.43%)
Apr 15, 2021 51.83 51.96 51.83 51.96 1,475 +0.59(+1.15%)
Apr 14, 2021 51.54 51.58 51.36 51.37 6,675 -0.23(-0.44%)
Apr 13, 2021 51.56 51.63 51.48 51.60 1,793 +0.02(+0.05%)
Apr 12, 2021 51.49 51.57 51.38 51.57 1,182 +0.07(+0.13%)
Apr 09, 2021 51.25 51.51 51.25 51.51 4,800 +0.34(+0.67%)
Apr 08, 2021 51.23 51.23 51.13 51.16 812 +0.27(+0.53%)
Apr 07, 2021 50.88 50.94 50.88 50.89 1,370 -0.18(-0.36%)
Apr 06, 2021 51.24 51.24 51.08 51.08 668 -0.15(-0.29%)
Apr 05, 2021 50.87 51.26 50.83 51.22 9,020 +0.80(+1.58%)
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.