Reality Divcon Dividend Defender ETF (NY: DFND )

33.45 -0.20 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 33.29 33.45 33.25 33.45 5,285 -0.20(-0.58%)
Sep 22, 2022 33.64 33.69 33.55 33.64 891 -0.43(-1.26%)
Sep 21, 2022 33.88 34.61 33.74 34.07 1,570 -0.14(-0.41%)
Sep 20, 2022 34.07 34.21 34.07 34.21 110 -0.19(-0.55%)
Sep 19, 2022 34.14 34.40 34.14 34.40 1,548 +0.13(+0.39%)
Sep 16, 2022 34.08 34.27 34.08 34.27 1,183 -0.01(-0.02%)
Sep 15, 2022 34.22 34.28 34.22 34.28 823 -0.15(-0.43%)
Sep 14, 2022 34.31 34.43 34.31 34.43 116 -0.26(-0.76%)
Sep 13, 2022 34.58 34.69 34.58 34.69 585 -0.68(-1.92%)
Sep 12, 2022 35.33 35.37 35.33 35.37 1,016 -0.16(-0.46%)
Sep 09, 2022 35.63 35.63 35.53 35.53 452 +0.30(+0.84%)
Sep 08, 2022 35.16 35.24 35.16 35.24 522 +0.24(+0.69%)
Sep 07, 2022 34.63 35.00 34.63 35.00 605 +0.49(+1.42%)
Sep 06, 2022 34.17 34.77 34.17 34.51 9,557 +0.51(+1.49%)
Sep 02, 2022 34.05 34.85 33.64 34.00 12,799 +0.00(+0.00%)
Sep 01, 2022 34.00 34.16 32.83 34.00 12,513 -0.04(-0.12%)
Aug 31, 2022 34.09 34.50 33.56 34.04 76,906 +0.07(+0.22%)
Aug 30, 2022 35.40 35.40 33.43 33.97 4,150 -0.50(-1.45%)
Aug 29, 2022 33.51 35.21 33.51 34.47 9,575 +0.70(+2.06%)
Aug 26, 2022 35.21 35.46 33.35 33.77 38,209 -0.86(-2.48%)
Aug 25, 2022 34.51 34.63 34.40 34.63 2,270 -0.06(-0.17%)
Aug 24, 2022 34.47 34.69 33.03 34.69 2,501 -0.95(-2.67%)
Aug 23, 2022 33.72 35.64 33.72 35.64 1,696 +2.07(+6.17%)
Aug 22, 2022 34.94 34.94 33.57 33.57 4,034 -2.56(-7.09%)
Aug 19, 2022 34.89 36.45 34.89 36.13 3,021 +0.17(+0.47%)
Aug 18, 2022 35.47 36.71 35.47 35.96 2,894 +0.21(+0.59%)
Aug 17, 2022 34.78 36.37 34.24 35.75 7,057 +0.00(+0.00%)
Aug 16, 2022 36.12 36.44 33.23 35.75 21,908 -0.37(-1.01%)
Aug 15, 2022 35.40 36.45 34.26 36.12 12,024 +0.17(+0.47%)
Aug 12, 2022 35.30 35.95 34.90 35.95 3,470 +0.67(+1.91%)
Aug 11, 2022 35.60 36.30 35.00 35.27 7,570 -1.14(-3.13%)
Aug 10, 2022 34.80 36.50 33.78 36.41 6,472 +1.37(+3.92%)
Aug 09, 2022 34.78 36.10 33.77 35.04 4,151 -0.99(-2.74%)
Aug 08, 2022 34.00 36.02 34.00 36.02 1,136 +3.42(+10.51%)
Aug 05, 2022 32.60 32.60 32.60 32.60 391 -2.84(-8.01%)
Aug 04, 2022 35.00 35.44 34.80 35.44 1,869 +0.07(+0.20%)
Aug 03, 2022 33.60 35.37 32.22 35.37 5,030 +0.34(+0.99%)
Aug 02, 2022 34.14 35.02 32.91 35.02 3,701 +0.82(+2.41%)
Aug 01, 2022 34.76 34.89 32.95 34.20 3,206 -1.33(-3.74%)
Jul 29, 2022 33.41 36.00 33.41 35.53 4,061 +0.95(+2.75%)
Jul 28, 2022 33.59 35.03 33.59 34.58 1,246 -0.41(-1.17%)
Jul 27, 2022 34.00 34.99 33.05 34.99 2,272 +1.47(+4.39%)
Jul 26, 2022 33.83 33.83 33.52 33.52 660 -0.87(-2.53%)
Jul 25, 2022 33.68 34.39 33.38 34.39 2,128 +0.90(+2.67%)
Jul 22, 2022 33.88 34.37 33.49 33.49 4,091 -1.53(-4.37%)
Jul 21, 2022 34.26 35.02 33.12 35.02 8,458 +0.15(+0.43%)
Jul 20, 2022 34.77 34.96 32.81 34.88 3,727 +0.69(+2.02%)
Jul 19, 2022 34.33 34.33 33.63 34.19 6,229 -0.16(-0.47%)
Jul 18, 2022 34.62 34.62 34.35 34.35 1,018 -0.21(-0.60%)
Jul 15, 2022 34.52 34.55 34.52 34.55 499 +0.32(+0.93%)
Jul 14, 2022 34.03 34.27 34.03 34.24 3,021 +0.30(+0.88%)
Jul 13, 2022 33.72 34.00 33.72 33.94 1,955 -0.17(-0.49%)
Jul 12, 2022 34.10 34.10 34.10 34.10 21 -0.11(-0.33%)
Jul 11, 2022 33.77 34.41 33.77 34.22 1,213 -0.07(-0.21%)
Jul 08, 2022 34.35 34.35 34.29 34.29 361 -0.03(-0.09%)
Jul 07, 2022 33.93 34.50 33.79 34.32 26,828 +0.39(+1.15%)
Jul 06, 2022 33.83 33.93 33.79 33.93 2,710 +0.67(+2.01%)
Jul 05, 2022 32.00 33.62 32.00 33.26 1,840 -0.17(-0.52%)
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.