Siren DIVCON Dividend Defender ETF (DFND)

DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	42.91	42.91	42.91	42.91	42.91	-1.66%	323
Nov 18, 2025	43.64	43.64	43.64	43.64	43.64	-0.38%	495
Nov 17, 2025	43.63	43.80	43.63	43.80	43.80	0.04%	694
Nov 14, 2025	44.20	44.20	43.78	43.78	43.78	-0.34%	677
Nov 13, 2025	43.94	43.94	43.94	43.94	43.94	0.05%	372
Nov 12, 2025	43.75	43.92	43.75	43.92	43.92	-0.14%	279
Nov 11, 2025	42.06	44.07	42.06	43.98	43.98	-0.46%	889
Nov 10, 2025	44.18	44.18	44.18	44.18	44.18	1.74%	366
Nov 7, 2025	43.43	43.43	43.43	43.43	43.43	-1.51%	706
Nov 6, 2025	43.81	44.09	43.81	44.09	44.09	-0.15%	1,091
Nov 5, 2025	44.19	44.38	43.68	44.16	44.16	1.02%	2,090
Nov 4, 2025	43.68	43.71	42.01	43.71	43.71	-0.16%	2,079
Nov 3, 2025	43.61	44.37	43.61	43.78	43.78	0.09%	1,560
Oct 31, 2025	42.30	43.74	42.15	43.74	43.74	-0.67%	3,525
Oct 30, 2025	44.38	44.38	44.04	44.04	44.04	-0.78%	1,036
Oct 29, 2025	43.70	44.38	43.65	44.38	44.38	1.76%	6,036
Oct 28, 2025	43.15	43.90	43.15	43.61	43.61	1.43%	789
Oct 27, 2025	43.08	43.08	43.00	43.00	43.00	-1.39%	196
Oct 24, 2025	43.60	43.60	43.60	43.60	43.60	1.04%	254
Oct 23, 2025	43.55	43.55	43.15	43.15	43.15	0.26%	2,277
Oct 22, 2025	43.04	43.04	43.04	43.04	43.04	1.50%	9
Oct 21, 2025	42.89	43.10	42.41	42.41	42.41	-1.57%	716
Oct 20, 2025	43.08	43.08	43.08	43.08	43.08	0.07%	63
Oct 17, 2025	43.05	43.05	43.05	43.05	43.05	0.24%	119
Oct 16, 2025	42.79	43.32	42.78	42.95	42.95	-0.02%	3,480
Oct 15, 2025	42.35	42.96	42.35	42.96	42.96	-0.21%	594
Oct 14, 2025	42.70	43.78	42.32	43.05	43.05	-0.24%	9,895
Oct 13, 2025	43.15	43.15	43.15	43.15	43.15	-0.52%	193
Oct 10, 2025	43.20	43.38	43.20	43.38	43.38	-	142
Oct 9, 2025	42.64	43.38	42.64	43.38	43.38	-0.37%	504
Oct 8, 2025	43.40	43.54	42.70	43.54	43.54	-0.23%	1,337
Oct 7, 2025	42.80	43.64	42.80	43.64	43.64	-0.63%	1,943
Oct 6, 2025	43.92	43.92	43.92	43.92	43.92	0.63%	320
Oct 3, 2025	42.80	43.72	42.80	43.64	43.64	1.77%	1,428
Oct 2, 2025	42.70	43.50	42.52	42.88	42.88	0.19%	2,545
Oct 1, 2025	42.80	43.26	42.60	42.80	42.80	0.11%	5,153
Sep 30, 2025	42.30	43.40	41.96	42.75	42.75	-0.07%	7,433
Sep 29, 2025	42.41	42.78	42.41	42.78	42.78	-0.35%	681
Sep 26, 2025	42.99	43.58	42.32	42.93	42.93	1.44%	7,145
Sep 25, 2025	42.32	42.32	42.32	42.32	42.32	-0.17%	204
Sep 24, 2025	43.15	43.19	42.39	42.39	42.39	-2.18%	1,858
Sep 23, 2025	43.33	43.33	43.33	43.33	43.33	-0.15%	295
Sep 22, 2025	43.96	43.96	43.40	43.40	43.33	0.14%	405
Sep 19, 2025	43.34	43.34	43.34	43.34	43.27	0.37%	93
Sep 18, 2025	43.23	43.25	43.06	43.18	43.11	-0.80%	508
Sep 17, 2025	41.33	43.53	41.33	43.53	43.46	0.35%	718
Sep 16, 2025	42.75	43.38	42.75	43.38	43.31	2.48%	569
Sep 15, 2025	42.41	42.41	42.33	42.33	42.26	-2.80%	806
Sep 12, 2025	43.55	43.55	43.55	43.55	43.48	-0.60%	264
Sep 11, 2025	42.80	43.88	42.60	43.82	43.75	1.05%	4,881

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.