Siren Divcon Dividend Defender ETF (NY: DFND )

41.53 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.94 24.10 23.94 24.10 426 +0.12(+0.50%)
Aug 30, 2017 23.98 23.98 23.98 23.98 1 +0.00(+0.00%)
Aug 29, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 28, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 25, 2017 23.98 23.98 23.98 23.98 688 +0.03(+0.13%)
Aug 24, 2017 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Aug 23, 2017 23.94 23.95 23.94 23.95 3,494 -0.05(-0.19%)
Aug 22, 2017 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 21, 2017 24.00 24.00 24.00 24.00 131 -0.22(-0.90%)
Aug 18, 2017 24.21 24.21 24.21 24.21 1 +0.00(+0.00%)
Aug 17, 2017 24.21 24.21 24.21 24.21 130 -0.01(-0.04%)
Aug 16, 2017 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Aug 15, 2017 24.22 24.22 24.22 24.22 10 +0.00(+0.00%)
Aug 14, 2017 24.22 24.22 24.22 24.22 115 +0.11(+0.47%)
Aug 11, 2017 24.11 24.11 24.11 24.11 157 +0.05(+0.21%)
Aug 10, 2017 24.06 24.06 24.06 24.06 161 -0.08(-0.32%)
Aug 09, 2017 24.14 24.14 24.14 24.14 2 +0.00(+0.00%)
Aug 08, 2017 24.09 24.14 24.09 24.14 524 +0.15(+0.63%)
Aug 07, 2017 23.98 23.98 23.98 23.98 1 +0.00(+0.00%)
Aug 04, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 03, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 02, 2017 23.98 23.98 23.98 23.98 209 -0.08(-0.32%)
Aug 01, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 31, 2017 24.06 24.06 24.06 24.06 20 +0.00(+0.00%)
Jul 28, 2017 24.06 24.06 24.06 24.06 1,049 +0.01(+0.03%)
Jul 27, 2017 24.01 24.05 24.01 24.05 1,259 +0.04(+0.17%)
Jul 26, 2017 24.01 24.01 24.01 24.01 10 +0.00(+0.00%)
Jul 25, 2017 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Jul 24, 2017 24.01 24.01 24.01 24.01 20 -0.17(-0.71%)
Jul 21, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jul 20, 2017 24.18 24.18 24.18 24.18 5 +0.00(+0.00%)
Jul 19, 2017 24.18 24.18 24.18 24.18 319 +0.12(+0.51%)
Jul 18, 2017 24.06 24.06 24.06 24.06 9 +0.00(+0.00%)
Jul 17, 2017 24.06 24.06 24.06 24.06 24 +0.00(+0.00%)
Jul 14, 2017 24.06 24.06 24.06 24.06 1 +0.00(+0.00%)
Jul 13, 2017 24.06 24.06 24.06 24.06 1 +0.00(+0.00%)
Jul 12, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 11, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 10, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 07, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 06, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 05, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jul 03, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jun 30, 2017 24.06 24.06 24.06 24.06 105 -0.07(-0.28%)
Jun 29, 2017 24.13 24.13 24.13 24.13 229 +0.07(+0.28%)
Jun 28, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jun 27, 2017 24.06 24.06 24.06 24.06 559 +0.00(+0.01%)
Jun 26, 2017 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Jun 23, 2017 24.07 24.07 24.06 24.06 262 +0.10(+0.43%)
Jun 22, 2017 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Jun 21, 2017 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Jun 20, 2017 23.96 23.96 23.96 23.96 33 +0.00(+0.00%)
Jun 19, 2017 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Jun 16, 2017 23.95 23.96 23.95 23.96 468 -0.10(-0.40%)
Jun 15, 2017 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Jun 14, 2017 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Jun 13, 2017 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Jun 12, 2017 24.05 24.05 24.05 24.05 1 +0.00(+0.00%)
Jun 09, 2017 24.11 24.11 24.05 24.05 1,353 +0.05(+0.20%)
Jun 08, 2017 23.97 24.00 23.97 24.00 2,354 +0.46(+1.94%)
Jun 07, 2017 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Jun 06, 2017 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Jun 05, 2017 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Jun 02, 2017 23.55 23.55 23.55 23.55 52 +0.00(+0.00%)
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.