Siren DIVCON Dividend Defender ETF (DFND)
BATS: DFND · Real-Time Price · USD
42.09
+0.29 (0.69%)
May 12, 2025, 4:00 PM - Market closed
DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.22 | 42.22 | 42.09 | 42.09 | 42.09 | 0.69% | 880 |
| May 9, 2025 | 41.31 | 41.80 | 41.31 | 41.80 | 41.80 | -0.71% | 2,094 |
| May 8, 2025 | 41.60 | 42.13 | 41.60 | 42.10 | 42.10 | 2.58% | 2,155 |
| May 7, 2025 | 41.68 | 42.00 | 41.04 | 41.04 | 41.04 | -2.40% | 1,677 |
| May 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.34% | 215 |
| May 5, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 0.70% | 2,556 |
| May 2, 2025 | 40.51 | 42.00 | 40.51 | 41.90 | 41.90 | 0.36% | 647 |
| May 1, 2025 | 41.20 | 41.75 | 40.90 | 41.75 | 41.75 | 0.60% | 3,209 |
| Apr 30, 2025 | 41.20 | 41.50 | 40.90 | 41.50 | 41.50 | 0.85% | 1,787 |
| Apr 29, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.12% | 50 |
| Apr 28, 2025 | 40.79 | 41.10 | 40.79 | 41.10 | 41.10 | -0.06% | 1,563 |
| Apr 25, 2025 | 41.17 | 41.17 | 41.13 | 41.13 | 41.13 | -0.47% | 707 |
| Apr 24, 2025 | 40.75 | 41.32 | 40.65 | 41.32 | 41.32 | 1.40% | 4,156 |
| Apr 23, 2025 | 40.00 | 40.82 | 40.00 | 40.75 | 40.75 | 5.03% | 1,403 |
| Apr 22, 2025 | 39.80 | 40.17 | 38.66 | 38.80 | 38.80 | -2.39% | 1,511 |
| Apr 21, 2025 | 40.55 | 42.00 | 39.75 | 39.75 | 39.75 | -1.73% | 3,320 |
| Apr 17, 2025 | 40.28 | 40.45 | 40.28 | 40.45 | 40.45 | 0.02% | 976 |
| Apr 16, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.33% | 622 |
| Apr 15, 2025 | 40.80 | 40.99 | 40.58 | 40.58 | 40.58 | -0.53% | 961 |
| Apr 14, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.40% | 621 |
| Apr 11, 2025 | 39.20 | 41.80 | 39.07 | 40.63 | 40.63 | -3.11% | 5,750 |
| Apr 10, 2025 | 40.00 | 41.94 | 40.00 | 41.94 | 41.94 | 3.80% | 3,939 |
| Apr 9, 2025 | 39.10 | 40.40 | 37.93 | 40.40 | 40.40 | 1.90% | 3,321 |
| Apr 8, 2025 | 40.04 | 40.35 | 39.20 | 39.65 | 39.65 | -0.99% | 1,732 |
| Apr 7, 2025 | 39.47 | 40.04 | 38.70 | 40.04 | 40.04 | 0.02% | 2,005 |
| Apr 4, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 1,413 |
| Apr 3, 2025 | 40.08 | 40.08 | 40.03 | 40.03 | 40.03 | -1.80% | 724 |
| Apr 2, 2025 | 40.94 | 41.03 | 40.76 | 40.76 | 40.76 | -0.98% | 2,160 |
| Apr 1, 2025 | 40.58 | 41.24 | 40.58 | 41.17 | 41.17 | 1.21% | 1,044 |
| Mar 31, 2025 | 40.50 | 40.68 | 40.30 | 40.68 | 40.68 | -0.04% | 1,246 |
| Mar 28, 2025 | 41.00 | 41.00 | 40.69 | 40.69 | 40.69 | -0.50% | 1,134 |
| Mar 27, 2025 | 40.95 | 41.26 | 40.31 | 40.90 | 40.90 | -0.17% | 5,690 |
| Mar 26, 2025 | 41.00 | 41.43 | 40.31 | 40.97 | 40.97 | -0.16% | 3,077 |
| Mar 25, 2025 | 41.10 | 41.41 | 41.03 | 41.03 | 41.03 | -0.29% | 794 |
| Mar 24, 2025 | 41.27 | 41.60 | 41.15 | 41.15 | 41.15 | 1.45% | 1,472 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.56 | 40.56 | 40.56 | -2.09% | 450 |
| Mar 20, 2025 | 41.75 | 41.75 | 41.43 | 41.43 | 41.21 | -2.30% | 1,163 |
| Mar 19, 2025 | 41.81 | 43.99 | 41.11 | 42.40 | 42.18 | 0.62% | 1,992 |
| Mar 18, 2025 | 42.68 | 42.68 | 42.14 | 42.14 | 41.92 | 1.91% | 142 |
| Mar 17, 2025 | 41.29 | 41.60 | 40.72 | 41.35 | 41.14 | 1.19% | 3,225 |
| Mar 14, 2025 | 41.35 | 41.40 | 40.80 | 40.87 | 40.66 | -0.33% | 1,690 |
| Mar 13, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 40.79 | -0.35% | 1,567 |
| Mar 12, 2025 | 41.10 | 41.15 | 41.10 | 41.15 | 40.94 | 0.08% | 489 |
| Mar 11, 2025 | 42.00 | 42.00 | 41.11 | 41.11 | 40.90 | -1.65% | 1,431 |
| Mar 10, 2025 | 41.80 | 41.80 | 41.40 | 41.80 | 41.59 | -0.83% | 972 |
| Mar 7, 2025 | 41.78 | 42.15 | 41.78 | 42.15 | 41.94 | -1.81% | 1,071 |
| Mar 6, 2025 | 43.90 | 43.90 | 42.50 | 42.93 | 42.71 | 2.02% | 700 |
| Mar 5, 2025 | 43.18 | 43.18 | 42.08 | 42.08 | 41.86 | -1.12% | 998 |
| Mar 4, 2025 | 42.20 | 42.80 | 41.80 | 42.55 | 42.33 | 0.83% | 2,124 |
| Mar 3, 2025 | 42.90 | 43.00 | 42.20 | 42.20 | 41.99 | - | 1,702 |