Skip to main content

Siren Divcon Dividend Defender ETF (NY: DFND )

40.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.75 24.75 24.75 24.75 100 +0.10(+0.40%)
Apr 27, 2017 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Apr 26, 2017 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Apr 25, 2017 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Apr 24, 2017 24.59 24.65 24.59 24.65 3,700 +0.67(+2.79%)
Apr 21, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 20, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 19, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 18, 2017 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 17, 2017 23.98 23.98 23.98 23.98 435 +0.02(+0.09%)
Apr 13, 2017 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Apr 12, 2017 24.10 24.10 23.96 23.96 558 -0.19(-0.79%)
Apr 11, 2017 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Apr 10, 2017 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Apr 07, 2017 24.15 24.15 24.15 24.15 100 -0.01(-0.06%)
Apr 06, 2017 24.16 24.16 24.16 24.16 0 +0.00(+0.02%)
Apr 05, 2017 24.16 24.16 24.16 24.16 0 -0.00(-0.02%)
Apr 04, 2017 24.17 24.17 24.16 24.16 1,200 -0.19(-0.76%)
Mar 31, 2017 24.35 24.35 24.35 0 +0.02(+0.08%)
Mar 30, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Mar 29, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Mar 28, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Mar 27, 2017 24.33 24.33 24.33 24.33 125 -0.06(-0.23%)
Mar 24, 2017 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 23, 2017 24.39 24.39 24.39 24.39 600 +0.13(+0.54%)
Mar 22, 2017 24.25 24.25 24.25 24.25 50 +0.00(+0.00%)
Mar 21, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 20, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 17, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 16, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 15, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 14, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 13, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 10, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 09, 2017 24.25 24.25 24.25 24.25 174 -0.10(-0.40%)
Mar 08, 2017 24.35 24.35 24.35 24.35 175 +0.22(+0.92%)
Mar 07, 2017 24.13 24.13 24.13 24.13 0 +0.00(+0.00%)
Mar 06, 2017 24.14 24.15 24.13 24.13 650 -0.02(-0.08%)
Mar 03, 2017 24.18 24.20 24.15 24.15 900 -0.10(-0.41%)
Mar 02, 2017 24.25 24.25 24.25 24.25 1 +0.00(+0.00%)
Mar 01, 2017 24.25 24.25 24.25 24.25 100 +0.07(+0.29%)
Feb 28, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Feb 27, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Feb 24, 2017 24.09 24.18 24.09 24.18 657 +0.01(+0.04%)
Feb 23, 2017 24.17 24.17 24.17 24.17 50 +0.00(+0.00%)
Feb 22, 2017 24.14 24.17 24.11 24.17 1,100 +0.02(+0.06%)
Feb 21, 2017 24.16 24.16 24.16 24.16 103 +0.10(+0.40%)
Feb 17, 2017 24.06 24.06 24.06 0 +0.00(+0.00%)
Feb 16, 2017 24.05 24.06 24.05 24.06 1,500 +0.07(+0.28%)
Feb 15, 2017 23.94 23.99 23.94 23.99 300 +0.05(+0.21%)
Feb 14, 2017 23.94 23.94 23.94 23.94 900 -0.05(-0.19%)
Feb 13, 2017 23.99 23.99 23.99 23.99 300 +0.31(+1.30%)
Feb 10, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 09, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 08, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 07, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 06, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 03, 2017 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Feb 02, 2017 23.69 23.69 23.68 23.68 200 -0.13(-0.55%)
Feb 01, 2017 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Jan 31, 2017 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Jan 30, 2017 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Jan 27, 2017 23.81 23.81 23.81 23.81 0 +0.00(+0.00%)
Jan 26, 2017 23.81 23.81 23.81 23.81 200 -0.03(-0.15%)
Jan 25, 2017 23.82 23.84 23.82 23.84 440 +0.27(+1.16%)
Jan 24, 2017 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Jan 23, 2017 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Jan 20, 2017 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Jan 19, 2017 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Jan 18, 2017 23.57 23.57 23.57 23.57 1,100 -0.04(-0.17%)
Jan 17, 2017 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Jan 13, 2017 23.61 23.61 23.61 0 +0.00(+0.00%)
Jan 12, 2017 23.61 23.61 23.61 23.61 170 +0.08(+0.34%)
Jan 11, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 10, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 09, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 06, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 05, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 04, 2017 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Jan 03, 2017 23.53 23.53 23.53 23.53 117 +0.09(+0.38%)
Dec 30, 2016 23.44 23.44 23.44 0 -0.11(-0.47%)
Dec 29, 2016 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 28, 2016 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 27, 2016 23.58 23.58 23.55 23.55 1,040 +0.03(+0.13%)
Dec 23, 2016 23.52 23.52 23.52 0 +0.00(+0.00%)
Dec 22, 2016 23.52 23.52 23.52 23.52 2 +0.00(+0.00%)
Dec 21, 2016 23.52 23.52 23.52 23.52 125 +0.07(+0.31%)
Dec 20, 2016 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Dec 19, 2016 23.45 23.47 23.36 23.45 4,018 +0.01(+0.03%)
Dec 16, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Dec 15, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Dec 14, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Dec 13, 2016 23.46 23.46 23.43 23.44 3,391 +0.20(+0.86%)
Dec 12, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 09, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 08, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 07, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 06, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 05, 2016 23.24 23.24 23.24 23.24 1 +0.00(+0.00%)
Dec 02, 2016 23.24 23.24 23.24 23.24 0 +0.00(+0.00%)
Dec 01, 2016 23.24 23.24 23.24 23.24 370 -0.15(-0.64%)
Nov 30, 2016 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 29, 2016 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 28, 2016 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 25, 2016 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 23, 2016 23.39 23.39 23.39 0 +0.03(+0.13%)
Nov 22, 2016 23.38 23.38 23.36 23.36 252 +0.09(+0.39%)
Nov 21, 2016 23.27 23.27 23.27 23.27 100 -0.18(-0.77%)
Nov 18, 2016 23.41 23.45 23.41 23.45 250 +0.16(+0.68%)
Nov 17, 2016 23.29 23.29 23.29 23.29 0 +0.00(+0.00%)
Nov 16, 2016 23.28 23.29 23.26 23.29 625 +0.06(+0.26%)
Nov 15, 2016 22.93 23.26 22.93 23.23 1,450 +0.04(+0.17%)
Nov 14, 2016 23.19 23.19 23.19 23.19 2 +0.00(+0.00%)
Nov 11, 2016 23.21 23.21 23.19 23.19 347 +0.12(+0.54%)
Nov 10, 2016 22.97 23.07 22.97 23.07 1,851 +0.56(+2.50%)
Nov 09, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 08, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 07, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 04, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 03, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 02, 2016 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 01, 2016 22.50 22.50 22.50 22.50 100 +0.02(+0.10%)
Oct 31, 2016 22.50 22.50 22.48 22.48 200 -0.49(-2.13%)
Oct 28, 2016 22.97 22.97 22.97 22.97 240 +0.00(+0.00%)
Oct 27, 2016 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Oct 26, 2016 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Oct 25, 2016 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Oct 24, 2016 22.97 22.97 22.97 22.97 1 +0.16(+0.70%)
Oct 21, 2016 22.81 22.81 22.81 22.81 0 +0.00(+0.00%)
Oct 20, 2016 22.81 22.81 22.81 22.81 0 +0.00(+0.00%)
Oct 19, 2016 22.81 22.81 22.81 22.81 0 +0.00(+0.00%)
Oct 18, 2016 22.85 22.85 22.81 22.81 1,660 +0.03(+0.13%)
Oct 17, 2016 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Oct 14, 2016 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Oct 13, 2016 22.79 22.79 22.77 22.78 700 -0.14(-0.63%)
Oct 12, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Oct 11, 2016 22.93 22.93 22.92 22.92 861 -0.31(-1.31%)
Oct 10, 2016 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 07, 2016 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 06, 2016 23.08 23.23 23.08 23.23 1,155 +0.49(+2.15%)
Oct 05, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Oct 04, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Oct 03, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Sep 30, 2016 22.74 22.74 22.74 22.74 526 -0.03(-0.14%)
Sep 29, 2016 22.78 22.78 22.77 22.77 1,314 -0.06(-0.25%)
Sep 28, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 27, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 26, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 23, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 22, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 21, 2016 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Sep 20, 2016 22.86 22.86 22.82 22.83 603 +0.07(+0.31%)
Sep 19, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Sep 16, 2016 22.76 22.76 22.76 22.76 1 +0.00(+0.00%)
Sep 15, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Sep 14, 2016 22.76 22.76 22.76 22.76 1 +0.00(+0.00%)
Sep 13, 2016 22.76 22.76 22.76 22.76 1,490 +0.13(+0.60%)
Sep 12, 2016 22.62 22.62 22.62 22.62 350 -0.09(-0.38%)
Sep 09, 2016 22.71 22.71 22.71 22.71 306 -0.51(-2.20%)
Sep 08, 2016 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Sep 07, 2016 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Sep 06, 2016 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Sep 02, 2016 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Sep 01, 2016 23.24 23.25 23.15 23.22 3,600 +0.00(+0.00%)
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%)
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.