Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.46	36.92	36.46	36.77	2,824	+0.11(+0.29%)
May 27, 2021	36.65	36.72	36.65	36.67	2,592	-0.01(-0.03%)
May 26, 2021	36.81	36.81	36.63	36.68	2,983	-0.14(-0.38%)
May 25, 2021	36.65	36.82	36.64	36.82	3,169	+0.39(+1.07%)
May 24, 2021	36.52	36.53	36.43	36.43	4,096	+0.09(+0.25%)
May 21, 2021	36.35	36.35	36.34	36.34	1,140	+0.02(+0.05%)
May 20, 2021	36.43	36.43	36.32	36.32	2,803	+0.37(+1.03%)
May 19, 2021	35.91	35.95	35.90	35.95	850	+0.07(+0.20%)
May 18, 2021	35.98	35.98	35.88	35.88	1,477	-0.09(-0.25%)
May 17, 2021	36.86	36.86	35.88	35.97	10,405	-0.45(-1.23%)
May 14, 2021	36.33	36.42	36.23	36.42	2,235	+0.03(+0.07%)
May 13, 2021	36.16	36.39	36.16	36.39	9,656	+0.57(+1.60%)
May 12, 2021	36.72	36.72	35.82	35.82	2,213	-0.75(-2.05%)
May 11, 2021	36.64	36.70	36.55	36.57	960	-0.24(-0.65%)
May 10, 2021	36.59	36.97	36.59	36.81	5,523	-0.20(-0.53%)
May 07, 2021	36.44	37.20	36.44	37.00	8,349	+0.10(+0.27%)
May 06, 2021	36.63	36.91	36.63	36.91	2,438	-0.01(-0.02%)
May 05, 2021	36.90	36.92	36.86	36.91	2,034	-0.12(-0.32%)
May 04, 2021	36.80	37.03	36.80	37.03	4,556	-0.17(-0.47%)

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.