Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.14	36.14	35.46	35.46	3,060	-0.57(-1.59%)
Apr 28, 2022	35.56	36.06	35.42	36.03	6,419	+0.47(+1.33%)
Apr 27, 2022	35.56	35.57	35.42	35.56	3,872	+0.03(+0.09%)
Apr 26, 2022	35.65	35.65	35.39	35.53	2,870	-0.48(-1.34%)
Apr 25, 2022	35.49	36.16	35.47	36.01	11,530	+0.35(+0.99%)
Apr 22, 2022	35.93	35.93	35.66	35.66	78,446	-0.61(-1.68%)
Apr 21, 2022	36.47	36.47	36.22	36.26	4,424	-0.07(-0.19%)
Apr 20, 2022	35.14	36.58	35.14	36.33	8,181	+0.63(+1.77%)
Apr 19, 2022	35.35	35.88	35.35	35.70	6,330	+0.70(+2.00%)
Apr 18, 2022	35.05	35.10	34.91	35.00	7,904	-0.46(-1.31%)
Apr 14, 2022	35.88	35.88	35.10	35.46	1,359	-0.19(-0.54%)
Apr 13, 2022	35.66	35.66	35.41	35.66	1,214	+0.08(+0.23%)
Apr 12, 2022	35.59	35.59	35.56	35.58	614	-0.07(-0.20%)
Apr 11, 2022	35.52	35.65	35.52	35.65	174	-0.12(-0.34%)
Apr 08, 2022	36.32	36.32	35.69	35.77	2,089	-0.60(-1.65%)
Apr 07, 2022	36.26	36.41	36.26	36.37	1,205	+0.19(+0.51%)
Apr 06, 2022	35.52	36.18	35.52	36.18	1,489	-0.26(-0.70%)
Apr 05, 2022	36.77	36.79	36.03	36.44	5,864	-0.22(-0.59%)
Apr 04, 2022	36.76	36.81	36.24	36.66	4,278	+0.18(+0.48%)

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.