Siren Divcon Dividend Defender ETF (NY: DFND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	43.65	43.65	43.43	43.43	451	+0.11(+0.25%)
Nov 07, 2024	44.80	45.26	43.32	43.32	1,104	+0.82(+1.93%)
Nov 06, 2024	41.88	43.71	41.88	42.50	3,273	-0.84(-1.94%)
Nov 05, 2024	42.37	43.34	41.43	43.34	1,149	+0.93(+2.19%)
Nov 04, 2024	42.41	42.41	42.41	42.41	11	+0.14(+0.34%)
Nov 01, 2024	40.28	42.27	40.28	42.27	495	+0.73(+1.76%)
Oct 31, 2024	41.53	41.53	41.53	41.53	3	+0.00(+0.00%)
Oct 30, 2024	39.51	41.75	39.51	41.53	1,607	+1.88(+4.73%)
Oct 29, 2024	35.55	39.66	35.55	39.66	2,979	+1.10(+2.85%)
Oct 28, 2024	38.56	38.56	38.56	38.56	765	-2.64(-6.41%)
Oct 25, 2024	41.20	41.20	41.20	41.20	338	-1.84(-4.29%)
Oct 24, 2024	43.05	43.05	43.05	43.05	182	-0.35(-0.82%)
Oct 23, 2024	41.88	43.40	37.86	43.40	1,064	+2.86(+7.05%)
Oct 22, 2024	40.54	40.54	40.54	40.54	6	+0.00(+0.00%)
Oct 21, 2024	40.54	40.54	40.54	40.54	3	+0.00(+0.00%)
Oct 18, 2024	40.54	40.54	40.54	40.54	100	+0.00(+0.00%)
Oct 17, 2024	40.54	40.54	40.54	40.54	85	+0.00(+0.00%)
Oct 16, 2024	40.54	40.54	40.54	40.54	48	+1.56(+4.00%)
Oct 15, 2024	38.98	38.98	38.98	38.98	4	+0.00(+0.00%)
Oct 14, 2024	38.98	38.98	38.98	38.98	278	-4.33(-10.00%)
Oct 11, 2024	43.31	43.31	43.31	43.31	162	+0.02(+0.05%)
Oct 10, 2024	43.50	47.07	43.29	43.29	594	-0.29(-0.67%)
Oct 09, 2024	43.58	43.58	43.58	43.58	205	-0.32(-0.73%)
Oct 08, 2024	43.90	43.90	43.90	43.90	15,915	+1.12(+2.63%)
Oct 07, 2024	42.77	42.77	42.77	42.77	16	+0.42(+0.99%)
Oct 04, 2024	42.35	42.35	42.35	42.35	111	+0.38(+0.92%)
Oct 03, 2024	42.81	42.81	41.97	41.97	192	-0.85(-1.99%)
Oct 02, 2024	42.82	42.82	42.82	42.82	3	-0.24(-0.56%)
Oct 01, 2024	42.91	43.06	42.91	43.06	218	+0.16(+0.38%)
Sep 30, 2024	42.90	42.90	42.90	42.90	1	-0.28(-0.66%)
Sep 27, 2024	43.18	43.18	43.18	43.18	100	+0.12(+0.27%)
Sep 26, 2024	43.06	43.06	43.06	43.06	20	+0.17(+0.40%)
Sep 25, 2024	42.89	42.90	42.89	42.90	399	+0.26(+0.61%)
Sep 24, 2024	42.63	42.63	42.63	42.63	119	+0.62(+1.48%)
Sep 23, 2024	42.01	42.01	42.01	42.01	0	+0.03(+0.08%)
Sep 20, 2024	41.98	41.98	41.98	41.98	100	-0.57(-1.35%)
Sep 19, 2024	38.54	42.55	38.54	42.55	165	+0.66(+1.57%)
Sep 18, 2024	41.89	41.89	41.89	41.89	4	-0.11(-0.27%)
Sep 17, 2024	42.01	42.01	42.01	42.01	25	+0.04(+0.11%)
Sep 16, 2024	40.83	41.96	40.79	41.96	867	-0.34(-0.80%)
Sep 13, 2024	42.30	42.30	42.30	42.30	134	+0.32(+0.76%)
Sep 12, 2024	41.98	41.98	41.98	41.98	4	+0.32(+0.77%)
Sep 11, 2024	41.84	41.84	41.66	41.66	386	-0.51(-1.22%)
Sep 10, 2024	42.18	42.18	42.18	42.18	8	+0.54(+1.29%)
Sep 09, 2024	41.71	41.71	41.64	41.64	155	+0.25(+0.60%)
Sep 06, 2024	41.63	41.63	41.39	41.39	362	-0.42(-1.00%)
Sep 05, 2024	41.81	41.81	41.81	41.81	478	+2.36(+5.99%)
Sep 04, 2024	39.44	39.44	39.44	39.44	234	-0.13(-0.34%)

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.