Siren DIVCON Dividend Defender ETF (DFND) Historical Stock Data
39.99 ↑0.04 (0.10%)
As of March 26, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, DFND is up 1.27% a day on average. There have been 21 days where Siren DIVCON Dividend Defender ETF closed green and 9 days where DFND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 38.10 | 39.95 | ↑$1.85 (4.85%) | 38.10 | 39.95 | 629 |
| 2024-05-06 | 40.15 | 39.87 | ↓$0.28 (-0.69%) | 39.87 | 40.15 | 219 |
| 2024-05-03 | 39.60 | 39.45 | ↓$0.15 (-0.38%) | 39.45 | 39.60 | 0.96K |
| 2024-05-02 | 39.65 | 39.65 | ↑$0.00 (0.00%) | 39.65 | 39.65 | 103 |
| 2024-05-01 | 37.77 | 39.65 | ↑$1.88 (4.98%) | 37.77 | 39.65 | 638 |
| 2024-04-30 | 39.88 | 39.53 | ↓$0.35 (-0.88%) | 39.53 | 39.88 | 156 |
| 2024-04-29 | 40.09 | 39.84 | ↓$0.24 (-0.61%) | 38.57 | 40.09 | 284 |
| 2024-04-26 | 39.87 | 39.75 | ↓$0.12 (-0.29%) | 39.75 | 39.87 | 539 |
| 2024-04-25 | 39.83 | 39.83 | ↑$0.00 (0.00%) | 39.83 | 39.83 | 33 |
| 2024-04-23 | 39.47 | 39.47 | ↑$0.00 (0.00%) | 39.47 | 39.47 | 75 |
| 2024-04-22 | 39.20 | 39.54 | ↑$0.33 (0.85%) | 39.20 | 39.54 | 121 |
| 2024-04-19 | 37.60 | 39.59 | ↑$1.99 (5.30%) | 37.60 | 39.59 | 444 |
| 2024-04-18 | 38.47 | 38.47 | ↑$0.00 (0.00%) | 38.47 | 38.47 | 5 |
| 2024-04-17 | 38.65 | 38.47 | ↓$0.18 (-0.48%) | 37.05 | 38.65 | 2.36K |
| 2024-04-16 | 38.20 | 38.00 | ↓$0.20 (-0.52%) | 33.54 | 38.76 | 6.15K |
| 2024-04-15 | 40.29 | 38.99 | ↓$1.30 (-3.23%) | 38.99 | 40.29 | 357 |
| 2024-04-12 | 39.51 | 39.51 | ↑$0.00 (0.00%) | 39.51 | 39.51 | 59 |
| 2024-04-11 | 38.59 | 39.91 | ↑$1.32 (3.41%) | 38.59 | 39.91 | 212 |
| 2024-04-10 | 38.17 | 40.20 | ↑$2.03 (5.31%) | 38.17 | 40.20 | 1.09K |
| 2024-04-09 | 39.05 | 40.81 | ↑$1.76 (4.50%) | 39.05 | 40.81 | 719 |
| 2024-04-08 | 39.60 | 39.90 | ↑$0.30 (0.75%) | 39.60 | 39.90 | 384 |
| 2024-04-05 | 39.36 | 40.41 | ↑$1.05 (2.68%) | 39.36 | 40.41 | 504 |
| 2024-04-04 | 39.96 | 39.83 | ↓$0.13 (-0.31%) | 39.83 | 39.96 | 534 |
| 2024-04-03 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 131 |
| 2024-04-02 | 39.12 | 40.56 | ↑$1.44 (3.68%) | 39.12 | 40.56 | 472 |
| 2024-04-01 | 40.18 | 41.24 | ↑$1.06 (2.63%) | 40.18 | 41.24 | 513 |
| 2024-03-28 | 40.98 | 41.43 | ↑$0.45 (1.10%) | 39.50 | 41.43 | 1.21K |
| 2024-03-27 | 40.60 | 42.10 | ↑$1.50 (3.69%) | 40.60 | 42.10 | 458 |
| 2024-03-26 | 39.00 | 39.71 | ↑$0.71 (1.82%) | 38.13 | 40.00 | 6.15K |
| 2024-03-25 | 39.51 | 39.51 | ↑$0.00 (0.00%) | 39.51 | 39.51 | 90 |
Create an account or log in to view more rows.
$DFND volume is almost nonexistent
$DFND buy more doomers!!!
$DFND low volume today isn’t necessarily a bad thing
$DFND slap the ask.
$DFND buy and hold and get rewarded
$DFND R-E-L-A-X Green is coming
$DFND said y’all dumb af
$DFND I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DFND I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DFND diamond balls