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 )

40.14 -0.38 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.