Siren DIVCON Dividend Defender ETF (DFND)
41.15
+1.62
(+4.08%)
USD |
BATS |
Apr 23, 12:19
DFND Price: 41.15 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 39.20 | 39.54 | 39.20 | 39.54 | 121.00 |
| Apr 19, 2024 | 37.60 | 39.59 | 37.60 | 39.59 | 444.00 |
| Apr 18, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 5.000 |
| Apr 17, 2024 | 38.65 | 38.65 | 37.05 | 38.46 | 2361.00 |
| Apr 16, 2024 | 38.20 | 38.76 | 33.54 | 38.00 | 6147.00 |
| Apr 15, 2024 | 40.29 | 40.29 | 38.99 | 38.99 | 383.00 |
| Apr 12, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 59.00 |
| Apr 11, 2024 | 38.59 | 39.91 | 38.59 | 39.91 | 212.00 |
| Apr 10, 2024 | 38.17 | 40.20 | 38.17 | 40.20 | 1163.00 |
| Apr 09, 2024 | 39.05 | 40.81 | 39.05 | 40.81 | 719.00 |
| Apr 08, 2024 | 39.60 | 39.90 | 39.60 | 39.90 | 384.00 |
| Apr 05, 2024 | 39.36 | 40.41 | 39.36 | 40.41 | 504.00 |
| Apr 04, 2024 | 39.96 | 39.96 | 39.83 | 39.83 | 534.00 |
| Apr 03, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 131.00 |
| Apr 02, 2024 | 39.12 | 40.56 | 39.12 | 40.56 | 472.00 |
| Apr 01, 2024 | 40.18 | 41.24 | 39.51 | 41.24 | 513.00 |
| Mar 28, 2024 | 40.98 | 41.43 | 39.50 | 41.43 | 1213.00 |
| Mar 27, 2024 | 40.60 | 42.10 | 40.60 | 42.10 | 436.00 |
| Mar 26, 2024 | 39.00 | 43.31 | 38.13 | 39.71 | 6147.00 |
| Mar 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 90.00 |
| Mar 22, 2024 | 38.50 | 39.54 | 38.50 | 39.54 | 623.00 |
| Mar 21, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 98.00 |
| Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2.000 |
| Mar 19, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2.000 |
| Mar 18, 2024 | 41.10 | 41.32 | 40.06 | 40.06 | 442.00 |
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
42.95
Maximum
Mar 06 2024
35.37
Average
35.57
Median