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, 2021 39.09 39.09 38.98 39.00 5,174 -0.09(-0.22%)
Aug 30, 2021 39.03 39.14 38.97 39.09 4,750 +0.36(+0.94%)
Aug 27, 2021 38.60 38.81 38.60 38.73 4,549 +0.09(+0.24%)
Aug 26, 2021 38.96 38.96 38.50 38.63 14,280 -0.11(-0.28%)
Aug 25, 2021 38.72 38.76 38.71 38.74 2,220 -0.02(-0.05%)
Aug 24, 2021 38.92 38.92 38.76 38.76 3,801 -0.22(-0.57%)
Aug 23, 2021 38.89 39.16 38.89 38.98 5,269 -0.10(-0.26%)
Aug 20, 2021 39.01 39.14 39.00 39.09 2,499 +0.28(+0.72%)
Aug 19, 2021 38.17 38.92 38.17 38.81 3,221 +0.38(+0.99%)
Aug 18, 2021 38.63 38.66 38.43 38.43 5,421 -0.22(-0.57%)
Aug 17, 2021 38.48 38.67 38.48 38.65 1,589 -0.04(-0.10%)
Aug 16, 2021 37.97 38.69 37.97 38.69 4,663 +0.42(+1.10%)
Aug 13, 2021 38.26 38.32 38.07 38.26 4,869 +0.20(+0.52%)
Aug 12, 2021 37.92 38.14 37.92 38.07 3,917 -0.02(-0.05%)
Aug 11, 2021 36.69 38.16 36.69 38.08 4,524 -0.00(-0.01%)
Aug 10, 2021 37.93 38.28 37.93 38.09 6,083 -0.20(-0.52%)
Aug 09, 2021 38.53 38.55 38.27 38.29 3,175 -0.09(-0.23%)
Aug 06, 2021 38.19 38.41 38.19 38.37 2,737 -0.15(-0.38%)
Aug 05, 2021 38.33 38.52 38.33 38.52 2,060 -0.02(-0.06%)
Aug 04, 2021 38.41 38.61 38.41 38.54 4,509 +0.26(+0.67%)
Aug 03, 2021 38.18 38.32 38.10 38.29 2,893 +0.09(+0.24%)
Aug 02, 2021 38.07 38.37 38.05 38.19 3,282 +0.15(+0.38%)
Jul 30, 2021 37.87 38.13 37.87 38.05 955 +0.21(+0.56%)
Jul 29, 2021 37.78 37.83 37.72 37.83 1,858 +0.25(+0.68%)
Jul 28, 2021 37.64 37.64 37.53 37.58 1,231 -0.06(-0.15%)
Jul 27, 2021 37.53 37.64 37.46 37.64 11,471 -0.15(-0.39%)
Jul 26, 2021 37.78 37.78 37.78 37.78 376 -0.33(-0.86%)
Jul 23, 2021 37.73 38.12 37.73 38.11 3,937 +0.39(+1.02%)
Jul 22, 2021 37.21 37.73 37.21 37.73 4,786 +0.28(+0.75%)
Jul 21, 2021 37.39 37.44 37.39 37.44 540 -0.08(-0.22%)
Jul 20, 2021 37.13 37.53 37.13 37.53 4,574 +0.21(+0.57%)
Jul 19, 2021 36.31 37.39 36.31 37.31 9,319 -0.00(-0.01%)
Jul 16, 2021 37.24 37.45 37.24 37.32 1,352 +0.13(+0.34%)
Jul 15, 2021 37.12 37.19 37.09 37.19 2,128 +0.05(+0.13%)
Jul 14, 2021 37.07 37.14 37.03 37.14 3,595 +0.20(+0.55%)
Jul 13, 2021 36.85 37.02 36.84 36.94 3,610 -0.01(-0.04%)
Jul 12, 2021 36.90 37.01 36.87 36.95 1,754 +0.06(+0.16%)
Jul 09, 2021 37.18 37.18 36.79 36.89 7,841 +0.06(+0.16%)
Jul 08, 2021 36.85 36.91 36.77 36.83 3,339 -0.19(-0.53%)
Jul 07, 2021 36.99 37.03 36.91 37.03 10,923 +0.25(+0.69%)
Jul 06, 2021 36.60 36.81 36.59 36.77 5,093 +0.17(+0.48%)
Jul 02, 2021 36.62 36.62 36.51 36.60 2,750 +0.29(+0.79%)
Jul 01, 2021 36.39 36.39 36.31 36.31 7,299 -0.13(-0.37%)
Jun 30, 2021 36.78 36.78 36.45 36.45 2,087 -0.16(-0.45%)
Jun 29, 2021 36.61 36.61 36.61 36.61 747 +0.14(+0.40%)
Jun 28, 2021 36.03 36.47 36.03 36.47 2,645 +0.52(+1.44%)
Jun 25, 2021 35.97 35.97 35.95 35.95 1,074 +0.01(+0.03%)
Jun 24, 2021 36.03 36.03 35.89 35.94 4,186 +0.07(+0.19%)
Jun 23, 2021 35.85 35.87 35.72 35.87 1,052 -0.08(-0.23%)
Jun 22, 2021 35.90 35.99 35.75 35.95 3,629 +0.26(+0.74%)
Jun 21, 2021 35.76 35.76 35.66 35.69 20,414 -0.04(-0.12%)
Jun 18, 2021 35.70 35.76 35.58 35.73 1,686 +0.01(+0.02%)
Jun 17, 2021 35.34 35.74 35.34 35.73 15,813 +0.48(+1.35%)
Jun 16, 2021 35.55 35.55 35.18 35.25 4,864 -0.16(-0.44%)
Jun 15, 2021 35.53 35.55 35.41 35.41 734 -0.16(-0.44%)
Jun 14, 2021 35.28 35.57 35.28 35.57 2,848 +0.24(+0.67%)
Jun 11, 2021 35.24 35.41 35.24 35.33 1,619 +0.12(+0.33%)
Jun 10, 2021 34.49 35.25 34.49 35.21 6,736 +0.19(+0.55%)
Jun 09, 2021 35.10 35.10 35.02 35.02 932 +0.12(+0.33%)
Jun 08, 2021 34.51 35.31 34.51 34.90 12,199 -0.08(-0.22%)
Jun 07, 2021 35.07 35.07 34.92 34.98 3,426 -0.15(-0.42%)
Jun 04, 2021 34.88 35.16 34.88 35.13 4,026 +0.32(+0.92%)
Jun 03, 2021 34.55 34.92 34.30 34.81 7,663 -0.13(-0.38%)
Jun 02, 2021 35.01 35.04 34.87 34.94 3,994 -0.09(-0.25%)
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.