Siren DIVCON Dividend Defender ETF (DFND) Historical Stock Data

33.86 ↓0.89 (-2.57%)

As of January 12, 2023, 9:46am EST.

Historical Data

In the past 30 trading days, DFND is up 0.26% a day on average. There have been 24 days where Siren DIVCON Dividend Defender ETF closed green and 6 days where DFND closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	34.49	34.75	↑$0.26 (0.76%)	34.49	34.75	0.94K
2023-01-25	34.19	34.46	↑$0.27 (0.79%)	34.07	34.46	2.37K
2023-01-24	34.20	34.43	↑$0.23 (0.67%)	34.20	34.54	1.98K
2023-01-23	34.40	34.56	↑$0.16 (0.47%)	34.39	34.56	2.28K
2023-01-20	33.94	34.33	↑$0.39 (1.15%)	33.94	34.33	1.30K
2023-01-19	34.11	34.03	↓$0.08 (-0.22%)	33.96	34.11	1.36K
2023-01-18	34.55	34.22	↓$0.33 (-0.95%)	34.09	34.55	1.17K
2023-01-17	34.07	34.10	↑$0.03 (0.09%)	34.00	34.30	3.89K
2023-01-13	34.29	34.29	↑$0.00 (0.00%)	34.29	34.29	18
2023-01-12	33.86	34.29	↑$0.43 (1.28%)	33.85	34.45	1.93K
2023-01-11	33.68	34.18	↑$0.50 (1.48%)	33.68	34.18	2.64K
2023-01-10	33.73	33.91	↑$0.18 (0.55%)	33.68	33.91	0.94K
2023-01-09	33.44	33.86	↑$0.42 (1.25%)	33.44	33.93	4.66K
2023-01-06	33.09	33.42	↑$0.33 (1.00%)	33.09	33.62	11.15K
2023-01-05	33.39	33.24	↓$0.15 (-0.46%)	33.20	33.39	863
2023-01-04	33.47	33.47	↑$0.00 (0.00%)	33.36	33.66	6.02K
2023-01-03	33.50	33.55	↑$0.05 (0.15%)	33.50	33.55	1.13K
2022-12-30	33.61	33.73	↑$0.12 (0.35%)	33.57	33.73	3.24K
2022-12-29	33.81	33.85	↑$0.04 (0.13%)	33.81	33.85	3.81K
2022-12-28	33.44	33.55	↑$0.11 (0.31%)	33.44	33.70	5.99K
2022-12-27	33.73	33.73	↑$0.00 (0.00%)	33.73	33.73	196
2022-12-23	33.68	33.77	↑$0.09 (0.27%)	33.68	33.77	1.15K
2022-12-22	33.59	33.67	↑$0.08 (0.24%)	33.59	33.67	330
2022-12-21	33.93	34.00	↑$0.07 (0.21%)	33.93	34.08	5.01K
2022-12-20	33.77	33.80	↑$0.03 (0.09%)	33.77	33.86	6.80K
2022-12-19	33.74	33.80	↑$0.06 (0.18%)	33.71	33.80	591
2022-12-16	33.76	33.87	↑$0.12 (0.35%)	33.76	33.87	761
2022-12-15	34.29	34.01	↓$0.28 (-0.82%)	34.01	34.29	203
2022-12-14	34.92	34.63	↓$0.28 (-0.81%)	34.63	34.92	316
2022-12-13	34.99	34.79	↓$0.20 (-0.58%)	34.67	34.99	2.40K