Yahoo

Mail

UK markets open in 3 hours 4 minutes

NIKKEI 225
38,287.78
+13.73(+0.04%)
HANG SENG
18,085.21
+322.18(+1.81%)
CRUDE OIL
79.45
+0.45(+0.57%)
GOLD FUTURES
2,328.00
+17.00(+0.74%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,863.66
-2,160.14(-4.50%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Reality Shares Divcon Leaders Div ETF (LEAD)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

61.21

-0.38

(-0.62%)

At close: 03:59PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	61.25	61.63	61.21	61.21	61.21	7,500
30 Apr 2024	61.86	61.96	61.60	61.60	61.60	1,600
29 Apr 2024	62.20	62.79	62.20	62.73	62.73	17,700
26 Apr 2024	62.58	62.58	62.53	62.53	62.53	1,000
25 Apr 2024	61.85	62.47	61.63	62.29	62.29	3,500
24 Apr 2024	62.69	62.70	62.05	62.37	62.37	4,500
23 Apr 2024	62.01	62.37	62.01	62.24	62.24	3,900
22 Apr 2024	61.59	62.13	61.48	61.77	61.77	16,300
19 Apr 2024	61.43	61.43	61.27	61.39	61.39	5,300
18 Apr 2024	62.21	62.21	61.50	61.58	61.58	6,600
17 Apr 2024	62.15	62.18	62.05	62.05	62.05	2,100
16 Apr 2024	62.42	62.67	62.39	62.49	62.49	4,200
15 Apr 2024	63.74	63.74	62.45	62.57	62.57	3,000
12 Apr 2024	63.25	63.35	62.95	63.15	63.15	1,800
11 Apr 2024	63.84	64.21	63.69	63.86	63.86	6,500
10 Apr 2024	64.12	64.16	64.02	64.06	64.06	2,000
09 Apr 2024	65.17	65.17	64.59	64.94	64.94	1,700
08 Apr 2024	64.98	65.15	64.97	64.99	64.99	5,000
05 Apr 2024	64.35	64.88	64.35	64.84	64.84	4,300
04 Apr 2024	65.58	65.58	64.15	64.19	64.19	2,700
03 Apr 2024	65.23	65.34	65.09	65.09	65.09	4,900
02 Apr 2024	65.18	65.18	64.87	65.08	65.08	3,300
01 Apr 2024	65.52	65.69	65.49	65.63	65.63	18,600
28 Mar 2024	66.28	66.28	66.01	66.08	66.08	1,100
27 Mar 2024	65.45	65.77	65.40	65.77	65.77	2,200
26 Mar 2024	65.19	65.26	65.00	65.00	65.00	2,600
25 Mar 2024	65.18	65.19	65.04	65.04	65.04	5,300
22 Mar 2024	65.63	65.63	65.51	65.56	65.56	1,500
22 Mar 2024	0.153 Dividend
21 Mar 2024	65.85	66.33	65.85	66.07	65.91	1,600
20 Mar 2024	65.74	65.75	65.64	65.64	65.49	800
19 Mar 2024	64.90	65.01	64.90	65.01	64.86	1,200
18 Mar 2024	64.98	65.01	64.66	64.66	64.51	3,800
15 Mar 2024	64.63	64.63	64.54	64.54	64.39	600
14 Mar 2024	64.73	64.80	64.73	64.80	64.65	400
13 Mar 2024	65.20	65.20	65.20	65.20	65.05	400
12 Mar 2024	65.10	65.45	65.10	65.45	65.30	800
11 Mar 2024	64.44	64.88	64.44	64.88	64.73	4,000
08 Mar 2024	65.55	65.55	64.90	64.90	64.75	1,600
07 Mar 2024	65.75	65.83	65.69	65.72	65.57	3,900
06 Mar 2024	64.92	65.05	64.90	65.05	64.90	1,900
05 Mar 2024	65.01	65.01	64.33	64.49	64.34	2,300
04 Mar 2024	65.33	65.42	65.21	65.21	65.06	3,700
01 Mar 2024	64.75	65.15	64.75	65.15	65.00	1,400
29 Feb 2024	64.55	64.59	64.27	64.51	64.36	2,000
28 Feb 2024	63.89	64.32	63.89	64.28	64.14	3,500
27 Feb 2024	64.17	64.20	64.17	64.20	64.05	800
26 Feb 2024	64.51	64.51	64.31	64.32	64.17	2,600
23 Feb 2024	64.25	64.40	64.24	64.24	64.09	1,400
22 Feb 2024	63.99	64.22	63.98	64.11	63.96	2,700
21 Feb 2024	62.65	62.91	62.49	62.91	62.76	1,300
20 Feb 2024	62.72	62.82	62.68	62.80	62.65	5,100
16 Feb 2024	63.55	63.56	63.08	63.08	62.93	2,200
15 Feb 2024	63.08	63.39	62.98	63.35	63.20	6,400
14 Feb 2024	62.68	63.00	62.64	63.00	62.85	24,100
13 Feb 2024	62.57	62.57	61.99	62.32	62.18	2,700
12 Feb 2024	63.43	63.43	63.27	63.27	63.12	1,100
09 Feb 2024	63.24	63.43	63.07	63.40	63.25	6,700
08 Feb 2024	62.92	62.92	62.90	62.90	62.76	800
07 Feb 2024	62.44	62.78	62.44	62.61	62.47	9,400
06 Feb 2024	62.42	62.42	61.83	62.00	61.85	2,200
05 Feb 2024	62.11	62.11	62.05	62.05	61.91	700
02 Feb 2024	61.85	62.45	61.85	62.45	62.31	1,800
01 Feb 2024	61.00	62.04	61.00	62.04	61.90	2,700
31 Jan 2024	61.72	61.76	61.31	61.31	61.17	800
30 Jan 2024	62.03	62.31	62.03	62.23	62.08	2,500
29 Jan 2024	61.26	61.84	61.26	61.84	61.70	3,000
26 Jan 2024	61.40	61.41	61.38	61.41	61.26	1,200
25 Jan 2024	61.59	61.70	61.57	61.70	61.56	1,200
24 Jan 2024	62.22	62.22	61.54	61.54	61.39	2,500
23 Jan 2024	61.60	61.77	61.60	61.77	61.62	1,800
22 Jan 2024	61.71	61.84	61.71	61.84	61.70	2,800
19 Jan 2024	60.94	61.37	60.94	61.31	61.17	1,300
18 Jan 2024	60.17	60.61	60.17	60.61	60.47	300
17 Jan 2024	59.87	59.90	59.68	59.81	59.67	1,000
16 Jan 2024	60.10	60.10	59.95	60.03	59.89	900
12 Jan 2024	59.96	60.17	59.91	60.17	60.03	5,300
11 Jan 2024	59.91	60.00	59.48	60.00	59.86	2,600
10 Jan 2024	59.68	59.92	59.68	59.84	59.71	4,600
09 Jan 2024	59.20	59.64	59.20	59.63	59.50	2,700
08 Jan 2024	59.24	59.70	59.23	59.70	59.56	2,800
05 Jan 2024	59.21	59.21	59.00	59.00	58.86	1,300
04 Jan 2024	59.47	59.47	59.15	59.15	59.01	2,300
03 Jan 2024	59.57	59.57	59.20	59.20	59.06	1,600
02 Jan 2024	60.35	60.39	60.04	60.04	59.90	1,800
29 Dec 2023	60.64	61.09	60.64	60.82	60.68	9,300
28 Dec 2023	60.85	61.08	60.85	60.93	60.79	6,500
27 Dec 2023	60.90	60.98	60.90	60.91	60.77	2,000
26 Dec 2023	60.66	60.85	60.66	60.85	60.71	600
22 Dec 2023	60.22	60.57	60.22	60.51	60.37	2,500
21 Dec 2023	60.35	60.50	60.35	60.50	60.36	800
20 Dec 2023	60.22	60.71	59.83	59.83	59.69	4,200
19 Dec 2023	60.75	60.75	60.54	60.54	60.40	1,200
18 Dec 2023	60.52	60.52	60.17	60.45	60.31	4,100
15 Dec 2023	60.19	60.19	60.19	60.19	60.05	100
14 Dec 2023	60.47	60.47	60.18	60.31	60.18	3,700
13 Dec 2023	59.74	60.10	59.47	60.03	59.89	3,400
12 Dec 2023	58.69	59.49	58.69	59.49	59.35	1,100
11 Dec 2023	58.99	59.04	58.99	59.02	58.89	1,900
08 Dec 2023	58.39	58.42	58.25	58.39	58.26	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,287.78+13.73(+0.04%)

HANG SENG18,085.21+322.18(+1.81%)

CRUDE OIL79.45+0.45(+0.57%)

GOLD FUTURES2,328.00+17.00(+0.74%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,863.66-2,160.14(-4.50%)

Family finances

Reality Shares Divcon Leaders Div ETF (LEAD)

NIKKEI 225
38,287.78
+13.73(+0.04%)

HANG SENG
18,085.21
+322.18(+1.81%)

CRUDE OIL
79.45
+0.45(+0.57%)

GOLD FUTURES
2,328.00
+17.00(+0.74%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,863.66
-2,160.14(-4.50%)