Siren Divcon Dividend Defender ETF (NY: DFND )

42.13 -0.58 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.18 29.18 29.18 29.18 33 +0.15(+0.53%)
Sep 27, 2019 29.13 29.13 28.99 29.03 2,385 -0.10(-0.35%)
Sep 26, 2019 29.13 29.13 29.13 29.13 0 -0.00(-0.00%)
Sep 25, 2019 29.16 29.16 29.13 29.13 145 +0.18(+0.64%)
Sep 24, 2019 28.95 28.95 28.95 28.95 2 -0.09(-0.31%)
Sep 23, 2019 29.02 29.07 29.02 29.04 4,894 -0.01(-0.04%)
Sep 20, 2019 29.19 29.19 29.05 29.05 1,038 -0.13(-0.43%)
Sep 19, 2019 29.21 29.22 29.18 29.18 1,288 +0.04(+0.13%)
Sep 18, 2019 29.15 29.15 29.04 29.14 924 -0.02(-0.08%)
Sep 17, 2019 29.05 29.16 29.02 29.16 1,617 +0.18(+0.63%)
Sep 16, 2019 29.09 29.09 28.96 28.98 2,839 -0.21(-0.71%)
Sep 13, 2019 29.23 29.23 29.19 29.19 1,662 -0.06(-0.20%)
Sep 12, 2019 29.23 29.31 29.23 29.25 2,094 +0.18(+0.62%)
Sep 11, 2019 29.07 29.07 29.07 29.07 543 -0.01(-0.05%)
Sep 10, 2019 28.95 29.08 28.95 29.08 3,842 -0.14(-0.48%)
Sep 09, 2019 29.18 29.22 29.10 29.22 8,366 +0.07(+0.24%)
Sep 06, 2019 29.15 29.15 29.15 29.15 103 -0.02(-0.06%)
Sep 05, 2019 29.16 29.18 29.10 29.17 9,205 +0.44(+1.51%)
Sep 04, 2019 28.72 28.73 28.70 28.73 3,149 +0.18(+0.64%)
Sep 03, 2019 28.60 28.60 28.53 28.55 1,375 -0.26(-0.92%)
Aug 30, 2019 28.82 28.82 28.82 28.82 103 +0.03(+0.12%)
Aug 29, 2019 28.79 28.81 28.78 28.78 1,624 +0.23(+0.81%)
Aug 28, 2019 28.47 28.55 28.47 28.55 282 +0.10(+0.34%)
Aug 27, 2019 28.48 28.48 28.46 28.46 978 -0.08(-0.28%)
Aug 26, 2019 28.45 28.54 28.43 28.54 2,860 +0.14(+0.51%)
Aug 23, 2019 28.66 28.86 28.39 28.39 1,142 -0.43(-1.49%)
Aug 22, 2019 28.76 28.91 28.76 28.82 6,379 +0.02(+0.07%)
Aug 21, 2019 28.69 28.80 28.69 28.80 367 +0.14(+0.50%)
Aug 20, 2019 28.73 28.73 28.63 28.66 919 -0.06(-0.22%)
Aug 19, 2019 28.65 28.72 28.65 28.72 358 +0.23(+0.80%)
Aug 16, 2019 28.25 28.49 28.25 28.49 2,389 +0.27(+0.94%)
Aug 15, 2019 28.13 28.24 28.10 28.23 3,538 +0.13(+0.45%)
Aug 14, 2019 28.13 28.13 28.10 28.10 308 -0.41(-1.43%)
Aug 13, 2019 28.09 28.51 28.09 28.51 839 +0.29(+1.02%)
Aug 12, 2019 28.22 28.22 28.22 28.22 10 -0.25(-0.88%)
Aug 09, 2019 28.47 28.47 28.47 28.47 0 -0.07(-0.25%)
Aug 08, 2019 28.60 28.60 28.54 28.54 415 +0.25(+0.90%)
Aug 07, 2019 28.21 28.29 28.21 28.29 1,078 +0.00(+0.00%)
Aug 06, 2019 28.12 28.29 28.12 28.29 318 +0.30(+1.05%)
Aug 05, 2019 28.08 28.16 27.95 27.99 5,423 -0.58(-2.03%)
Aug 02, 2019 28.62 28.65 28.51 28.57 3,636 -0.09(-0.30%)
Aug 01, 2019 29.13 29.18 28.66 28.66 769 -0.29(-1.00%)
Jul 31, 2019 29.18 29.18 28.95 28.95 789 -0.20(-0.69%)
Jul 30, 2019 29.27 29.54 29.13 29.15 5,139 -0.11(-0.36%)
Jul 29, 2019 29.26 29.27 29.26 29.26 4,818 +0.01(+0.02%)
Jul 26, 2019 29.32 29.32 29.26 29.26 3,532 +0.15(+0.51%)
Jul 25, 2019 29.08 29.11 29.08 29.11 116 +0.02(+0.06%)
Jul 24, 2019 29.05 29.12 28.97 29.09 1,326 +0.08(+0.27%)
Jul 23, 2019 29.02 29.02 28.92 29.01 916 +0.17(+0.57%)
Jul 22, 2019 28.89 28.94 28.84 28.84 2,458 -0.00(-0.00%)
Jul 19, 2019 29.00 29.09 28.84 28.84 519 -0.10(-0.34%)
Jul 18, 2019 28.82 28.94 28.82 28.94 207 +0.06(+0.21%)
Jul 17, 2019 28.89 28.90 28.88 28.88 392 -0.03(-0.10%)
Jul 16, 2019 28.99 28.99 28.91 28.91 432 -0.03(-0.10%)
Jul 15, 2019 28.99 28.99 28.94 28.94 804 +0.06(+0.20%)
Jul 12, 2019 28.87 28.88 28.87 28.88 207 +0.26(+0.89%)
Jul 11, 2019 28.63 28.63 28.63 28.63 0 +0.16(+0.55%)
Jul 10, 2019 28.47 28.47 28.47 28.47 5 -0.07(-0.24%)
Jul 09, 2019 28.57 28.58 28.44 28.54 2,326 +0.06(+0.21%)
Jul 08, 2019 28.48 28.48 28.48 28.48 277 -0.10(-0.36%)
Jul 05, 2019 28.58 28.58 28.58 28.58 103 -0.02(-0.08%)
Jul 03, 2019 28.61 28.61 28.61 28.61 103 +0.03(+0.09%)
Jul 02, 2019 28.54 28.58 28.54 28.58 2,233 +0.03(+0.12%)
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.