Siren DIVCON Dividend Defender ETF (DFND)
43.30
0.00 (0.00%)
USD |
BATS |
Nov 22, 16:00
DFND Price: 43.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 0.000 |
| Nov 21, 2024 | 41.90 | 43.36 | 41.90 | 43.30 | 2363.00 |
| Nov 20, 2024 | 42.00 | 43.30 | 40.90 | 43.30 | 1045.00 |
| Nov 19, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 0.000 |
| Nov 18, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 0.000 |
| Nov 15, 2024 | 40.98 | 42.34 | 40.98 | 42.34 | 251.00 |
| Nov 14, 2024 | 41.20 | 43.72 | 39.30 | 43.72 | 1800.00 |
| Nov 13, 2024 | 41.40 | 42.00 | 39.75 | 41.11 | 1907.00 |
| Nov 12, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 156.00 |
| Nov 11, 2024 | 43.40 | 43.40 | 42.48 | 42.48 | 450.00 |
| Nov 08, 2024 | 43.65 | 43.65 | 43.43 | 43.43 | 451.00 |
| Nov 07, 2024 | 44.80 | 45.26 | 43.32 | 43.32 | 1104.00 |
| Nov 06, 2024 | 41.88 | 43.71 | 41.88 | 42.50 | 3273.00 |
| Nov 05, 2024 | 42.37 | 43.34 | 41.43 | 43.34 | 1149.00 |
| Nov 04, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 11.00 |
| Nov 01, 2024 | 40.28 | 42.26 | 40.28 | 42.26 | 495.00 |
| Oct 31, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 3.000 |
| Oct 30, 2024 | 39.51 | 41.75 | 39.51 | 41.54 | 1607.00 |
| Oct 29, 2024 | 35.55 | 39.66 | 35.55 | 39.66 | 2979.00 |
| Oct 28, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 765.00 |
| Oct 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 338.00 |
| Oct 24, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 182.00 |
| Oct 23, 2024 | 41.88 | 43.40 | 39.29 | 43.40 | 784.00 |
| Oct 22, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 6.000 |
| Oct 21, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 3.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.17
Minimum
Mar 23 2020
43.90
Maximum
Oct 08 2024
36.62
Average
36.47
Median