Siren DIVCON Dividend Defender ETF (DFND) Historical Stock Data

43.86 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DFND is up 0.31% a day on average. There have been 23 days where Siren DIVCON Dividend Defender ETF closed green and 7 days where DFND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	43.66	43.86	↑$0.20 (0.46%)	43.61	43.86	422
2025-12-10	43.55	43.55	↑$0.00 (0.00%)	43.55	43.55	1.23K
2025-12-09	43.48	43.70	↑$0.22 (0.50%)	43.48	43.70	0.96K
2025-12-05	43.41	43.70	↑$0.29 (0.67%)	43.41	43.70	450
2025-12-03	42.80	43.75	↑$0.95 (2.22%)	42.80	43.75	1.16K
2025-12-02	43.15	43.44	↑$0.29 (0.66%)	43.15	43.44	306
2025-12-01	44.38	43.83	↓$0.55 (-1.23%)	43.83	44.38	2.59K
2025-11-28	43.80	43.41	↓$0.39 (-0.89%)	43.41	43.92	1.16K
2025-11-24	44.07	43.78	↓$0.30 (-0.67%)	43.78	44.07	636
2025-11-21	43.03	43.81	↑$0.78 (1.81%)	40.42	43.81	3.77K
2025-11-17	43.80	43.80	↑$0.00 (0.00%)	43.80	43.80	687
2025-11-14	44.20	43.78	↓$0.42 (-0.94%)	43.78	44.20	671
2025-11-12	43.75	43.92	↑$0.16 (0.38%)	43.75	43.92	272
2025-11-11	43.61	43.98	↑$0.37 (0.84%)	43.61	44.07	882
2025-11-07	43.43	43.43	↑$0.00 (0.00%)	43.43	43.43	700
2025-11-06	43.81	44.09	↑$0.28 (0.64%)	43.81	44.09	1.08K
2025-11-05	44.19	44.16	↓$0.03 (-0.08%)	43.68	44.35	2.08K
2025-11-04	43.68	43.71	↑$0.03 (0.07%)	42.01	43.71	1.97K
2025-11-03	43.61	43.78	↑$0.17 (0.39%)	43.61	44.37	1.45K
2025-10-31	43.19	43.74	↑$0.55 (1.27%)	43.19	43.74	3.42K
2025-10-30	44.04	44.04	↑$0.00 (0.00%)	44.04	44.04	1.03K
2025-10-29	43.70	44.38	↑$0.68 (1.56%)	43.65	44.38	6.04K
2025-10-28	43.15	43.61	↑$0.46 (1.07%)	43.15	43.90	789
2025-10-27	43.07	43.00	↓$0.08 (-0.18%)	43.00	43.07	196
2025-10-24	43.60	43.60	↑$0.00 (0.00%)	43.60	43.60	300
2025-10-23	43.55	43.15	↓$0.40 (-0.92%)	43.15	43.55	2.28K
2025-10-21	42.41	42.41	↑$0.00 (0.00%)	42.41	42.41	716
2025-10-17	43.05	43.05	↑$0.00 (0.00%)	43.05	43.05	100
2025-10-16	42.79	42.95	↑$0.16 (0.37%)	42.79	43.32	3.48K
2025-10-15	42.35	42.96	↑$0.61 (1.44%)	42.35	42.96	594