Siren DIVCON Dividend Defender ETF (DFND)
BATS: DFND · Real-Time Price · USD
40.30
-0.46 (-1.14%)
Apr 3, 2025, 3:42 PM EDT - Market open
DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 40.94 | 41.03 | 40.76 | 40.76 | 40.76 | -0.98% | 2,160 |
| Apr 1, 2025 | 40.58 | 41.24 | 40.58 | 41.17 | 41.17 | 1.21% | 1,044 |
| Mar 31, 2025 | 40.50 | 40.68 | 40.30 | 40.68 | 40.68 | -0.04% | 1,246 |
| Mar 28, 2025 | 41.00 | 41.00 | 40.69 | 40.69 | 40.69 | -0.50% | 1,134 |
| Mar 27, 2025 | 40.95 | 41.26 | 40.31 | 40.90 | 40.90 | -0.17% | 5,690 |
| Mar 26, 2025 | 41.00 | 41.43 | 40.31 | 40.97 | 40.97 | -0.16% | 3,077 |
| Mar 25, 2025 | 41.10 | 41.41 | 41.03 | 41.03 | 41.03 | -0.29% | 794 |
| Mar 24, 2025 | 41.27 | 41.60 | 41.15 | 41.15 | 41.15 | 1.45% | 1,472 |
| Mar 21, 2025 | 40.69 | 40.69 | 40.56 | 40.56 | 40.56 | -2.09% | 450 |
| Mar 20, 2025 | 41.75 | 41.75 | 41.43 | 41.43 | 41.21 | -2.30% | 1,163 |
| Mar 19, 2025 | 41.81 | 43.99 | 41.11 | 42.40 | 42.18 | 0.62% | 1,992 |
| Mar 18, 2025 | 42.68 | 42.68 | 42.14 | 42.14 | 41.92 | 1.91% | 142 |
| Mar 17, 2025 | 41.29 | 41.60 | 40.72 | 41.35 | 41.14 | 1.19% | 3,225 |
| Mar 14, 2025 | 41.35 | 41.40 | 40.80 | 40.87 | 40.66 | -0.33% | 1,690 |
| Mar 13, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 40.79 | -0.35% | 1,567 |
| Mar 12, 2025 | 41.10 | 41.15 | 41.10 | 41.15 | 40.94 | 0.08% | 489 |
| Mar 11, 2025 | 42.00 | 42.00 | 41.11 | 41.11 | 40.90 | -1.65% | 1,431 |
| Mar 10, 2025 | 41.80 | 41.80 | 41.40 | 41.80 | 41.59 | -0.83% | 972 |
| Mar 7, 2025 | 41.78 | 42.15 | 41.78 | 42.15 | 41.94 | -1.81% | 1,071 |
| Mar 6, 2025 | 43.90 | 43.90 | 42.50 | 42.93 | 42.71 | 2.02% | 700 |
| Mar 5, 2025 | 43.18 | 43.18 | 42.08 | 42.08 | 41.86 | -1.12% | 998 |
| Mar 4, 2025 | 42.20 | 42.80 | 41.80 | 42.55 | 42.33 | 0.83% | 2,124 |
| Mar 3, 2025 | 42.90 | 43.00 | 42.20 | 42.20 | 41.99 | - | 1,702 |
| Feb 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.99 | 0.66% | 127 |
| Feb 27, 2025 | 41.90 | 42.00 | 41.90 | 41.93 | 41.71 | -0.53% | 531 |
| Feb 26, 2025 | 40.30 | 42.15 | 40.30 | 42.15 | 41.94 | 0.35% | 306 |
| Feb 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | -0.27% | 108 |
| Feb 24, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 41.90 | -1.37% | 758 |
| Feb 21, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.48 | 2.03% | 364 |
| Feb 20, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.64 | -0.83% | 73 |
| Feb 19, 2025 | 41.70 | 42.75 | 41.70 | 42.20 | 41.99 | -0.35% | 1,198 |
| Feb 18, 2025 | 42.80 | 42.93 | 42.35 | 42.35 | 42.13 | 0.12% | 1,225 |
| Feb 14, 2025 | 42.03 | 42.30 | 42.03 | 42.30 | 42.08 | -0.75% | 359 |
| Feb 13, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.40 | 1.00% | 2,147 |
| Feb 12, 2025 | 41.54 | 42.20 | 41.54 | 42.20 | 41.99 | -0.06% | 1,174 |
| Feb 11, 2025 | 41.75 | 42.93 | 41.75 | 42.23 | 42.01 | -1.73% | 3,845 |
| Feb 10, 2025 | 42.00 | 42.97 | 40.70 | 42.97 | 42.75 | 1.94% | 7,113 |
| Feb 7, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | -1.43% | 510 |
| Feb 6, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.54 | 1.09% | 1,239 |
| Feb 5, 2025 | 40.40 | 42.70 | 40.40 | 42.30 | 42.08 | 0.83% | 1,115 |
| Feb 4, 2025 | 42.15 | 42.15 | 41.90 | 41.95 | 41.74 | -0.18% | 1,372 |
| Feb 3, 2025 | 42.40 | 42.40 | 41.00 | 42.03 | 41.81 | 1.98% | 847 |
| Jan 31, 2025 | 42.30 | 42.34 | 41.21 | 41.21 | 41.00 | -6.13% | 3,148 |
| Jan 30, 2025 | 41.70 | 43.90 | 41.70 | 43.90 | 43.68 | 6.17% | 2,196 |
| Jan 29, 2025 | 42.05 | 42.05 | 40.50 | 41.35 | 41.14 | -3.93% | 2,828 |
| Jan 28, 2025 | 41.21 | 43.04 | 41.21 | 43.04 | 42.82 | 3.26% | 2,313 |
| Jan 27, 2025 | 42.00 | 42.50 | 41.68 | 41.68 | 41.47 | -4.62% | 7,726 |
| Jan 24, 2025 | 43.95 | 46.69 | 42.10 | 43.70 | 43.48 | 1.10% | 19,366 |
| Jan 23, 2025 | 42.50 | 43.95 | 42.47 | 43.23 | 43.01 | 2.73% | 3,087 |
| Jan 22, 2025 | 43.72 | 45.00 | 41.50 | 42.08 | 41.86 | -4.56% | 6,673 |