Siren Divcon Dividend Defender ETF (NY: DFND )

42.05 -0.11 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.96 35.15 34.93 35.03 18,044 +0.19(+0.55%)
Sep 29, 2020 34.92 35.02 34.81 34.84 4,616 +0.05(+0.15%)
Sep 28, 2020 34.60 34.87 34.60 34.79 10,821 +0.23(+0.67%)
Sep 25, 2020 34.31 34.93 34.25 34.55 13,973 +0.31(+0.91%)
Sep 24, 2020 34.65 34.65 34.20 34.24 5,474 +0.01(+0.02%)
Sep 23, 2020 34.77 34.77 34.23 34.24 7,679 -0.29(-0.84%)
Sep 22, 2020 34.26 34.53 34.20 34.53 21,855 +0.27(+0.79%)
Sep 21, 2020 34.14 34.26 33.99 34.26 6,913 -0.10(-0.30%)
Sep 18, 2020 34.43 34.50 34.19 34.36 11,696 -0.00(-0.01%)
Sep 17, 2020 34.54 34.54 34.20 34.36 47,027 -0.21(-0.61%)
Sep 16, 2020 34.79 34.79 34.56 34.58 9,152 -0.08(-0.23%)
Sep 15, 2020 35.17 35.58 34.66 34.66 61,142 -0.07(-0.19%)
Sep 14, 2020 34.47 34.87 34.47 34.72 5,242 +0.22(+0.63%)
Sep 11, 2020 34.20 34.68 34.20 34.50 12,524 +0.14(+0.40%)
Sep 10, 2020 34.64 34.75 34.37 34.37 2,017 -0.27(-0.78%)
Sep 09, 2020 34.47 34.75 34.47 34.64 8,270 +0.51(+1.51%)
Sep 08, 2020 34.64 34.64 34.01 34.12 7,005 -0.22(-0.65%)
Sep 04, 2020 34.86 34.86 34.20 34.35 8,591 -0.44(-1.27%)
Sep 03, 2020 35.44 35.44 34.64 34.79 24,876 -0.90(-2.52%)
Sep 02, 2020 35.75 36.60 35.30 35.69 36,684 +0.57(+1.62%)
Sep 01, 2020 34.82 35.12 34.82 35.12 3,915 -0.12(-0.34%)
Aug 31, 2020 35.26 35.36 35.13 35.24 8,194 +0.11(+0.31%)
Aug 28, 2020 35.03 35.33 34.92 35.13 5,279 +0.04(+0.13%)
Aug 27, 2020 35.51 35.51 34.84 35.08 8,446 -0.22(-0.62%)
Aug 26, 2020 35.12 35.31 34.89 35.30 29,988 +0.32(+0.92%)
Aug 25, 2020 35.17 35.17 34.79 34.98 5,258 +0.05(+0.15%)
Aug 24, 2020 35.00 35.09 34.78 34.93 3,335 -0.05(-0.15%)
Aug 21, 2020 34.92 35.75 34.87 34.98 112,929 +0.12(+0.35%)
Aug 20, 2020 34.96 34.96 34.78 34.86 5,772 -0.35(-1.00%)
Aug 19, 2020 34.82 35.67 34.78 35.21 13,624 +0.15(+0.44%)
Aug 18, 2020 34.82 35.17 34.82 35.05 15,490 +0.30(+0.86%)
Aug 17, 2020 34.78 34.93 34.68 34.76 10,542 +0.12(+0.35%)
Aug 14, 2020 34.59 34.67 34.59 34.63 6,935 +0.08(+0.23%)
Aug 13, 2020 34.78 34.78 34.46 34.55 7,995 -0.09(-0.27%)
Aug 12, 2020 34.32 34.71 34.31 34.65 13,633 +0.34(+1.00%)
Aug 11, 2020 34.34 34.48 34.31 34.31 4,415 +0.03(+0.08%)
Aug 10, 2020 34.71 34.71 34.25 34.28 8,487 -0.21(-0.62%)
Aug 07, 2020 34.57 34.61 34.27 34.49 9,005 +0.06(+0.19%)
Aug 06, 2020 34.31 34.48 34.12 34.42 9,831 +0.10(+0.30%)
Aug 05, 2020 34.71 34.71 34.00 34.32 16,860 -0.06(-0.17%)
Aug 04, 2020 34.20 34.64 34.15 34.38 119,717 -0.03(-0.09%)
Aug 03, 2020 34.71 34.71 34.33 34.41 18,844 +0.29(+0.84%)
Jul 31, 2020 34.49 34.49 33.96 34.12 27,326 +0.07(+0.20%)
Jul 30, 2020 34.16 34.16 33.84 34.05 16,051 -0.11(-0.31%)
Jul 29, 2020 34.07 34.24 34.01 34.16 21,958 +0.31(+0.93%)
Jul 28, 2020 33.83 34.04 33.83 33.85 19,888 -0.21(-0.61%)
Jul 27, 2020 33.72 34.12 33.72 34.05 13,275 +0.33(+0.99%)
Jul 24, 2020 33.81 33.84 33.69 33.72 7,452 -0.15(-0.45%)
Jul 23, 2020 33.72 34.17 33.72 33.87 21,904 -0.16(-0.46%)
Jul 22, 2020 33.98 34.05 33.97 34.03 2,022 +0.10(+0.30%)
Jul 21, 2020 33.92 34.05 33.92 33.93 8,356 +0.03(+0.08%)
Jul 20, 2020 33.74 33.94 33.69 33.90 9,185 +0.15(+0.46%)
Jul 17, 2020 33.84 33.84 33.65 33.75 9,005 +0.19(+0.57%)
Jul 16, 2020 33.57 33.59 33.48 33.55 17,106 -0.08(-0.25%)
Jul 15, 2020 32.91 33.70 32.91 33.64 6,866 +0.31(+0.93%)
Jul 14, 2020 33.43 33.43 33.03 33.33 13,649 +0.18(+0.53%)
Jul 13, 2020 33.63 33.63 33.15 33.15 3,411 -0.23(-0.70%)
Jul 10, 2020 33.77 33.77 33.30 33.39 6,624 -0.11(-0.33%)
Jul 09, 2020 33.44 33.55 33.38 33.50 8,177 +0.03(+0.07%)
Jul 08, 2020 36.42 36.42 33.39 33.47 3,999 +0.09(+0.28%)
Jul 07, 2020 33.63 34.63 33.38 33.38 17,737 -0.13(-0.39%)
Jul 06, 2020 33.78 33.78 33.47 33.51 15,323 +0.24(+0.71%)
Jul 02, 2020 33.68 33.68 33.27 33.27 8,073 +0.05(+0.16%)
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.