Siren DIVCON Dividend Defender ETF (DFND)
42.41
+0.14
(+0.34%)
USD |
BATS |
Nov 04, 16:00
DFND Price: 42.41 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 8.000 |
| Oct 17, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 85.00 |
| Oct 16, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 48.00 |
| Oct 15, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 4.000 |
| Oct 14, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 278.00 |
| Oct 11, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 162.00 |
| Oct 10, 2024 | 43.50 | 47.07 | 43.29 | 43.29 | 594.00 |
| Oct 09, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 205.00 |
| Oct 08, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 15915.00 |
| Oct 07, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 14.00 |
| Oct 04, 2024 | 42.35 | 42.36 | 42.35 | 42.36 | 111.00 |
| Oct 03, 2024 | 42.81 | 42.81 | 41.97 | 41.97 | 192.00 |
| Oct 02, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 3.000 |
| Oct 01, 2024 | 42.91 | 43.06 | 42.91 | 43.06 | 218.00 |
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
36.49
Average
36.42
Median