Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siren Divcon Dividend Defender ETF (NY: DFND )

39.37 -0.09 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Aug 30, 2016 23.22 23.22 23.22 23.22 4 +0.00(+0.00%)
Aug 29, 2016 23.22 23.22 23.22 23.22 100 +0.11(+0.48%)
Aug 26, 2016 23.11 23.11 23.11 23.11 435 +0.02(+0.07%)
Aug 25, 2016 23.09 23.09 23.09 23.09 53 +0.00(+0.00%)
Aug 24, 2016 23.09 23.09 23.09 23.09 4,000 +0.11(+0.47%)
Aug 23, 2016 22.99 22.99 22.99 22.99 5 +0.00(+0.00%)
Aug 22, 2016 22.93 23.00 22.93 22.99 301 +0.12(+0.50%)
Aug 19, 2016 22.87 22.87 22.87 22.87 200 -0.05(-0.21%)
Aug 18, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Aug 17, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Aug 16, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Aug 15, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Aug 12, 2016 22.92 22.92 22.92 22.92 200 +0.10(+0.43%)
Aug 11, 2016 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 10, 2016 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 09, 2016 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 08, 2016 22.87 22.87 22.82 22.82 950 -0.06(-0.26%)
Aug 05, 2016 22.96 22.96 22.88 22.88 756 +0.21(+0.93%)
Aug 04, 2016 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Aug 03, 2016 22.67 22.67 22.67 22.67 247 +0.06(+0.27%)
Aug 02, 2016 22.61 22.61 22.61 22.61 250 -0.16(-0.72%)
Aug 01, 2016 22.78 22.78 22.77 22.77 799 +0.03(+0.15%)
Jul 29, 2016 22.83 22.83 22.73 22.74 1,250 -0.05(-0.22%)
Jul 28, 2016 22.77 22.79 22.77 22.79 391 -0.06(-0.28%)
Jul 27, 2016 22.85 22.85 22.85 22.85 249 -0.03(-0.11%)
Jul 26, 2016 22.96 22.96 22.88 22.88 275 +0.09(+0.39%)
Jul 25, 2016 22.77 22.81 22.77 22.79 741 +0.08(+0.35%)
Jul 22, 2016 22.71 22.71 22.71 22.71 999 +0.01(+0.04%)
Jul 21, 2016 22.78 22.78 22.68 22.70 4,500 -0.11(-0.47%)
Jul 20, 2016 22.81 22.81 22.81 22.81 0 +0.00(+0.00%)
Jul 19, 2016 22.81 22.81 22.81 22.81 175 +0.06(+0.25%)
Jul 18, 2016 22.75 22.75 22.75 22.75 1 +0.00(+0.00%)
Jul 15, 2016 22.79 22.79 22.75 22.75 791 +0.03(+0.15%)
Jul 14, 2016 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 13, 2016 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 12, 2016 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 11, 2016 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jul 08, 2016 22.69 22.72 22.69 22.72 350 +0.32(+1.41%)
Jul 07, 2016 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jul 06, 2016 22.41 22.41 22.36 22.40 544 -0.11(-0.49%)
Jul 05, 2016 22.51 22.51 22.51 22.51 11 +0.00(+0.00%)
Jul 01, 2016 22.50 22.51 22.51 22.51 700 +0.01(+0.04%)
Jun 30, 2016 22.55 22.55 22.50 22.50 300 +0.33(+1.51%)
Jun 29, 2016 22.17 22.17 22.17 22.17 42 +0.00(+0.00%)
Jun 28, 2016 22.17 22.17 22.17 22.17 608 +0.01(+0.03%)
Jun 27, 2016 22.15 22.25 22.15 22.16 1,337 -0.37(-1.64%)
Jun 24, 2016 22.58 22.63 22.53 22.53 550 -0.43(-1.86%)
Jun 23, 2016 22.96 22.96 22.96 22.96 447 +0.08(+0.33%)
Jun 22, 2016 22.87 22.96 22.87 22.88 600 +0.06(+0.26%)
Jun 21, 2016 22.93 22.93 22.81 22.82 1,100 -0.11(-0.48%)
Jun 20, 2016 22.93 22.93 22.93 22.93 601 +0.13(+0.57%)
Jun 17, 2016 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jun 16, 2016 22.80 22.80 22.80 22.80 225 +0.01(+0.05%)
Jun 15, 2016 22.79 22.79 22.79 22.79 101 -0.15(-0.66%)
Jun 14, 2016 22.94 22.94 22.94 22.94 0 +0.00(+0.00%)
Jun 13, 2016 22.95 22.96 22.94 22.94 2,200 -0.15(-0.65%)
Jun 10, 2016 23.09 23.09 23.09 23.09 180 +0.03(+0.13%)
Jun 09, 2016 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Jun 08, 2016 22.99 23.06 22.99 23.06 759 -0.01(-0.04%)
Jun 07, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 06, 2016 23.07 23.07 23.07 23.07 300 +0.01(+0.02%)
Jun 03, 2016 23.06 23.06 23.06 23.06 180 -0.23(-0.99%)
Jun 02, 2016 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Jun 01, 2016 23.31 23.31 23.30 23.30 959 +0.03(+0.11%)
May 31, 2016 23.69 23.69 23.23 23.27 3,418 -0.10(-0.42%)
May 27, 2016 23.38 23.37 23.37 23.37 1,400 +0.13(+0.55%)
May 26, 2016 23.23 23.24 23.22 23.24 2,050 -0.11(-0.47%)
May 25, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
May 24, 2016 23.44 23.44 23.17 23.35 5,937 +0.34(+1.48%)
May 23, 2016 23.10 23.10 23.01 23.01 500 +0.10(+0.44%)
May 20, 2016 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
May 19, 2016 23.06 23.06 22.84 22.91 4,700 -0.22(-0.95%)
May 18, 2016 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
May 17, 2016 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
May 16, 2016 22.96 23.13 22.96 23.13 18,345 +0.22(+0.94%)
May 13, 2016 22.95 23.00 22.90 22.91 3,591 -0.11(-0.46%)
May 12, 2016 23.02 23.02 23.02 23.02 22,242 +0.01(+0.04%)
May 11, 2016 23.18 23.20 23.00 23.01 7,300 -0.35(-1.50%)
May 10, 2016 23.34 23.40 23.34 23.36 2,200 +0.51(+2.22%)
May 09, 2016 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
May 06, 2016 22.87 22.94 22.84 22.85 4,600 -0.13(-0.56%)
May 05, 2016 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
May 04, 2016 22.98 22.98 22.98 22.98 200 -0.10(-0.43%)
May 03, 2016 22.99 23.09 22.99 23.08 1,550 -0.01(-0.03%)
May 02, 2016 22.91 23.09 22.91 23.09 4,725 +0.18(+0.77%)
Apr 29, 2016 22.91 22.91 22.91 22.91 100 -0.13(-0.56%)
Apr 28, 2016 23.04 23.04 23.04 23.04 1 -0.40(-1.71%)
Apr 27, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Apr 26, 2016 23.44 23.44 23.44 23.44 250 +0.07(+0.28%)
Apr 25, 2016 23.67 23.67 23.36 23.37 3,400 -0.21(-0.87%)
Apr 22, 2016 23.58 23.58 23.58 23.58 2 +0.00(+0.00%)
Apr 21, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Apr 20, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Apr 19, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Apr 18, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Apr 15, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Apr 14, 2016 23.50 23.60 23.49 23.58 911 +0.33(+1.42%)
Apr 13, 2016 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 12, 2016 23.22 23.25 23.22 23.25 450 -0.27(-1.15%)
Apr 11, 2016 23.52 23.52 23.52 23.52 12 +0.00(+0.00%)
Apr 08, 2016 23.52 23.52 23.52 23.52 207 +0.00(+0.00%)
Apr 07, 2016 23.58 23.58 23.52 23.52 2,619 -0.09(-0.38%)
Apr 06, 2016 23.61 23.61 23.61 23.61 3,000 -0.07(-0.30%)
Apr 05, 2016 23.68 23.68 23.68 23.68 103 -0.05(-0.21%)
Apr 04, 2016 23.73 23.73 23.73 23.73 101 -0.10(-0.42%)
Apr 01, 2016 23.81 23.83 23.76 23.83 4,590 +0.17(+0.72%)
Mar 31, 2016 23.69 23.72 23.66 23.66 1,775 -0.13(-0.55%)
Mar 30, 2016 23.72 23.82 23.72 23.79 1,845 +0.12(+0.51%)
Mar 29, 2016 23.73 23.73 23.67 23.67 700 +0.01(+0.04%)
Mar 28, 2016 25.92 25.92 23.63 23.66 3,931 +0.07(+0.30%)
Mar 24, 2016 23.65 23.59 23.59 23.59 700 -0.12(-0.51%)
Mar 23, 2016 23.89 23.89 23.58 23.71 2,470 +0.12(+0.51%)
Mar 22, 2016 23.50 23.59 23.50 23.59 250 +0.16(+0.68%)
Mar 18, 2016 23.43 23.43 23.43 23.43 100 +0.07(+0.30%)
Mar 16, 2016 23.36 23.36 23.36 23.36 100 -0.09(-0.38%)
Mar 15, 2016 23.45 23.45 23.45 23.45 100 -0.07(-0.30%)
Mar 14, 2016 23.52 23.52 23.52 23.52 100 +0.40(+1.73%)
Mar 10, 2016 23.12 23.12 23.12 23.12 1,500 -0.28(-1.20%)
Mar 09, 2016 23.40 23.40 23.40 23.40 375 +0.07(+0.30%)
Mar 02, 2016 23.34 23.33 23.33 23.33 5,000 -0.10(-0.43%)
Feb 25, 2016 23.43 23.43 23.43 23.43 100 +0.14(+0.60%)
Feb 23, 2016 23.29 23.29 23.29 23.29 4,000 +0.29(+1.26%)
Feb 19, 2016 23.00 23.00 23.00 23.00 100 -0.05(-0.22%)
Feb 18, 2016 23.06 23.06 23.05 23.05 700 +0.47(+2.08%)
Feb 11, 2016 22.58 22.58 22.58 22.58 100 -0.07(-0.31%)
Feb 09, 2016 22.06 22.65 22.65 22.65 600 -0.84(-3.59%)
Feb 02, 2016 23.50 23.49 23.49 23.49 200 -0.36(-1.49%)
Jan 26, 2016 23.85 23.85 23.85 23.85 20 +0.11(+0.46%)
Jan 22, 2016 23.71 23.74 23.71 23.74 20 +0.47(+2.02%)
Jan 20, 2016 23.30 23.27 23.27 23.27 200 -0.27(-1.15%)
Jan 19, 2016 23.67 23.67 23.54 23.54 400 +0.09(+0.38%)
Jan 15, 2016 23.45 23.45 23.45 0 -0.26(-1.08%)
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.