Skip to main content

Siren Divcon Dividend Defender ETF (NY: DFND )

41.43 -0.67 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.98 41.43 39.50 41.43 1,213 -0.67(-1.59%)
Mar 27, 2024 40.60 42.10 40.60 42.10 458 +2.39(+6.02%)
Mar 26, 2024 39.00 43.31 38.13 39.71 6,147 +0.20(+0.52%)
Mar 25, 2024 39.51 39.51 39.51 39.51 90 -0.03(-0.09%)
Mar 22, 2024 38.50 39.54 38.50 39.54 623 -0.97(-2.38%)
Mar 21, 2024 40.51 40.51 40.51 40.51 98 +0.29(+0.72%)
Mar 20, 2024 40.22 40.22 40.22 40.22 2 +0.00(+0.00%)
Mar 19, 2024 40.22 40.22 40.22 40.22 2 +0.16(+0.39%)
Mar 18, 2024 41.09 41.33 40.06 40.06 442 -0.04(-0.10%)
Mar 15, 2024 40.10 40.10 40.10 40.10 100 -0.96(-2.34%)
Mar 14, 2024 41.06 41.06 41.06 41.06 140 -0.47(-1.14%)
Mar 13, 2024 41.53 41.53 41.53 41.53 10 +0.46(+1.12%)
Mar 12, 2024 41.08 41.08 41.08 41.08 53 -0.22(-0.54%)
Mar 11, 2024 41.30 41.30 41.30 41.30 364 +1.29(+3.24%)
Mar 08, 2024 38.10 41.87 38.10 40.01 745 +1.41(+3.64%)
Mar 07, 2024 38.66 39.62 37.25 38.60 1,589 -4.35(-10.13%)
Mar 06, 2024 40.46 42.95 39.40 42.95 4,761 +1.95(+4.75%)
Mar 05, 2024 39.36 41.00 39.36 41.00 477 -0.04(-0.09%)
Mar 04, 2024 40.01 42.35 40.01 41.04 3,590 +0.25(+0.61%)
Mar 01, 2024 40.78 40.79 39.22 40.79 1,194 +0.05(+0.13%)
Feb 29, 2024 42.34 42.34 40.74 40.74 258 -0.29(-0.70%)
Feb 28, 2024 41.03 41.03 41.03 41.03 284 +0.35(+0.86%)
Feb 27, 2024 41.99 41.99 40.67 40.67 1,130 -0.05(-0.14%)
Feb 26, 2024 40.05 40.73 40.05 40.73 1,400 +0.33(+0.82%)
Feb 23, 2024 37.05 40.40 37.05 40.40 4,495 +1.05(+2.67%)
Feb 22, 2024 38.90 39.50 38.90 39.35 8,854 +0.71(+1.84%)
Feb 21, 2024 38.70 38.90 38.10 38.64 7,291 +0.14(+0.36%)
Feb 20, 2024 38.50 38.50 38.50 38.50 89 -0.49(-1.26%)
Feb 16, 2024 38.48 39.00 38.48 38.99 1,809 +0.62(+1.62%)
Feb 15, 2024 38.37 38.37 38.37 38.37 0 +0.00(+0.00%)
Feb 14, 2024 37.69 38.37 37.69 38.37 159 +0.38(+0.99%)
Feb 13, 2024 38.01 38.01 36.02 37.99 1,967 -0.21(-0.56%)
Feb 12, 2024 37.85 38.39 37.85 38.20 327 +0.11(+0.29%)
Feb 09, 2024 38.09 38.09 38.09 38.09 100 -0.15(-0.39%)
Feb 08, 2024 38.36 38.36 38.24 38.24 205 +0.03(+0.09%)
Feb 07, 2024 38.99 38.99 38.21 38.21 162 +0.01(+0.03%)
Feb 06, 2024 37.68 38.20 37.68 38.20 179 +0.00(+0.00%)
Feb 05, 2024 38.24 38.50 37.40 38.20 1,615 +0.00(+0.00%)
Feb 02, 2024 38.20 38.20 38.20 38.20 100 -0.45(-1.17%)
Feb 01, 2024 38.37 38.65 38.37 38.65 448 +0.43(+1.13%)
Jan 31, 2024 38.30 39.05 37.77 38.22 3,803 -0.50(-1.29%)
Jan 30, 2024 38.15 39.01 38.15 38.72 4,425 +0.23(+0.59%)
Jan 29, 2024 37.98 39.01 36.51 38.49 9,964 -0.39(-1.00%)
Jan 26, 2024 38.50 38.88 38.18 38.88 5,193 -0.18(-0.46%)
Jan 25, 2024 39.06 39.06 39.06 39.06 1,046 +0.33(+0.84%)
Jan 24, 2024 38.30 39.30 37.55 38.74 2,844 +0.17(+0.45%)
Jan 23, 2024 38.30 38.57 38.30 38.57 144 -0.05(-0.13%)
Jan 22, 2024 38.80 38.80 37.48 38.62 2,017 +0.16(+0.40%)
Jan 19, 2024 38.00 38.80 37.44 38.46 2,454 +0.28(+0.73%)
Jan 18, 2024 38.70 38.70 38.18 38.18 343 -0.15(-0.38%)
Jan 17, 2024 37.61 38.33 37.61 38.33 471 +0.17(+0.43%)
Jan 16, 2024 38.09 38.40 38.09 38.16 1,035 +0.07(+0.18%)
Jan 12, 2024 38.09 38.09 38.09 38.09 161 +0.08(+0.20%)
Jan 11, 2024 38.40 38.40 38.02 38.02 1,979 +0.06(+0.17%)
Jan 10, 2024 37.70 37.95 37.70 37.95 1,759 +0.02(+0.04%)
Jan 09, 2024 37.60 37.94 37.60 37.94 323 +0.31(+0.82%)
Jan 08, 2024 37.80 37.80 37.00 37.62 6,490 +0.16(+0.42%)
Jan 05, 2024 37.60 38.00 37.10 37.47 6,352 +0.48(+1.30%)
Jan 04, 2024 37.10 37.65 36.99 36.99 766 -0.01(-0.03%)
Jan 03, 2024 36.90 37.96 36.90 37.00 2,329 -0.16(-0.44%)
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.