Siren DIVCON Dividend Defender ETF (DFND)

BATS: DFND · Real-Time Price · USD

43.00

+0.80 (1.90%)

At close: Mar 3, 2025, 1:17 PM

42.20

-0.80 (-1.86%)

After-hours: Mar 3, 2025, 4:10 PM EST

DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	42.20	42.20	42.20	42.20	42.20	0.66%	127
Feb 27, 2025	41.90	42.00	41.90	41.93	41.93	-0.53%	531
Feb 26, 2025	40.30	42.15	40.30	42.15	42.15	0.35%	306
Feb 25, 2025	42.00	42.00	42.00	42.00	42.00	-0.27%	108
Feb 24, 2025	42.12	42.12	42.12	42.12	42.12	-1.37%	758
Feb 21, 2025	42.70	42.70	42.70	42.70	42.70	2.03%	364
Feb 20, 2025	41.85	41.85	41.85	41.85	41.85	-0.83%	73
Feb 19, 2025	41.70	42.75	41.70	42.20	42.20	-0.35%	1,198
Feb 18, 2025	42.80	42.93	42.35	42.35	42.35	0.12%	1,225
Feb 14, 2025	42.03	42.30	42.03	42.30	42.30	-0.75%	359
Feb 13, 2025	42.62	42.62	42.62	42.62	42.62	1.00%	2,147
Feb 12, 2025	41.54	42.20	41.54	42.20	42.20	-0.06%	1,174
Feb 11, 2025	41.75	42.93	41.75	42.23	42.23	-1.73%	3,845
Feb 10, 2025	42.00	42.97	40.70	42.97	42.97	1.94%	7,113
Feb 7, 2025	42.15	42.15	42.15	42.15	42.15	-1.43%	510
Feb 6, 2025	42.76	42.76	42.76	42.76	42.76	1.09%	1,239
Feb 5, 2025	40.40	42.70	40.40	42.30	42.30	0.83%	1,115
Feb 4, 2025	42.15	42.15	41.90	41.95	41.95	-0.18%	1,372
Feb 3, 2025	42.40	42.40	41.00	42.03	42.03	1.98%	847
Jan 31, 2025	42.30	42.34	41.21	41.21	41.21	-6.13%	3,148
Jan 30, 2025	41.70	43.90	41.70	43.90	43.90	6.17%	2,196
Jan 29, 2025	42.05	42.05	40.50	41.35	41.35	-3.93%	2,828
Jan 28, 2025	41.21	43.04	41.21	43.04	43.04	3.26%	2,313
Jan 27, 2025	42.00	42.50	41.68	41.68	41.68	-4.62%	7,726
Jan 24, 2025	43.95	46.69	42.10	43.70	43.70	1.10%	19,366
Jan 23, 2025	42.50	43.95	42.47	43.23	43.23	2.73%	3,087
Jan 22, 2025	43.72	45.00	41.50	42.08	42.08	-4.56%	6,673
Jan 21, 2025	42.00	46.25	41.50	44.09	44.09	4.98%	12,921
Jan 17, 2025	40.75	42.99	40.75	42.00	42.00	-1.28%	5,187
Jan 16, 2025	42.55	42.55	42.55	42.55	42.55	0.85%	280
Jan 15, 2025	42.19	42.19	42.19	42.19	42.19	1.43%	225
Jan 14, 2025	40.70	41.60	40.70	41.60	41.60	3.34%	1,205
Jan 13, 2025	42.35	42.35	40.25	40.25	40.25	-0.11%	2,322
Jan 10, 2025	40.30	40.30	40.30	40.30	40.30	-3.10%	422
Jan 8, 2025	39.60	41.59	39.60	41.59	41.59	1.85%	731
Jan 7, 2025	40.00	40.83	40.00	40.83	40.83	1.95%	1,482
Jan 6, 2025	40.05	40.05	40.05	40.05	40.05	-5.58%	1,183
Jan 3, 2025	41.41	42.42	41.41	42.42	42.42	4.99%	1,431
Jan 2, 2025	40.40	40.40	40.40	40.40	40.40	2.02%	1,700
Dec 31, 2024	41.61	41.80	39.60	39.60	39.60	-5.01%	1,427
Dec 30, 2024	41.48	42.63	40.94	41.69	41.69	-0.50%	4,327
Dec 27, 2024	41.70	41.90	41.70	41.90	41.90	-1.30%	623
Dec 26, 2024	41.27	42.70	41.27	42.45	42.45	2.17%	2,966
Dec 24, 2024	41.30	42.74	40.99	41.55	41.55	0.12%	5,195
Dec 23, 2024	40.41	42.92	40.41	41.50	41.50	-1.07%	5,409
Dec 20, 2024	40.78	42.27	40.44	41.95	41.95	1.08%	3,282
Dec 19, 2024	41.18	43.02	40.96	41.50	41.50	-1.19%	3,815
Dec 18, 2024	43.00	43.00	41.05	42.00	42.00	-4.52%	3,027
Dec 17, 2024	44.71	44.76	43.99	43.99	43.99	4.89%	2,126
Dec 16, 2024	41.94	41.94	41.94	41.94	41.94	-1.69%	412
Dec 13, 2024	42.66	42.66	42.66	42.66	42.66	-1.23%	89
Dec 12, 2024	43.19	43.19	43.19	43.19	43.19	0.81%	800
Dec 11, 2024	42.84	42.84	42.84	42.84	42.84	-1.31%	862
Dec 10, 2024	43.41	43.41	43.41	43.41	43.41	0.14%	3
Dec 9, 2024	43.08	43.35	43.08	43.35	43.35	2.59%	15,767
Dec 6, 2024	42.26	42.26	42.26	42.26	42.26	-1.56%	86
Dec 5, 2024	42.93	42.93	42.93	42.93	42.93	1.38%	138
Dec 4, 2024	42.34	42.34	42.34	42.34	42.34	-3.04%	197
Dec 3, 2024	43.67	43.67	43.67	43.67	43.67	2.81%	114
Dec 2, 2024	42.48	42.48	42.48	42.48	42.48	-0.10%	613
Nov 29, 2024	42.52	42.52	42.52	42.52	42.52	-1.28%	170
Nov 27, 2024	44.25	44.25	43.07	43.07	43.07	0.28%	155
Nov 26, 2024	41.95	42.95	41.95	42.95	42.95	-1.55%	512
Nov 25, 2024	43.40	43.63	41.91	43.63	43.63	1.73%	691
Nov 22, 2024	42.88	42.88	42.88	42.88	42.88	-0.96%	116
Nov 21, 2024	41.90	43.36	41.90	43.30	43.30	-	2,363
Nov 20, 2024	42.00	43.30	40.90	43.30	43.30	0.56%	1,050
Nov 19, 2024	43.06	43.06	43.06	43.06	43.06	2.01%	601
Nov 18, 2024	42.21	42.21	42.21	42.21	42.21	-0.30%	1,072
Nov 15, 2024	40.98	42.34	40.98	42.34	42.34	-3.15%	251
Nov 14, 2024	41.20	43.72	39.30	43.72	43.72	6.34%	1,800
Nov 13, 2024	41.40	42.00	39.75	41.11	41.11	-0.76%	1,907
Nov 12, 2024	41.43	41.43	41.43	41.43	41.43	-2.49%	156
Nov 11, 2024	43.40	43.40	42.49	42.49	42.49	-2.18%	450
Nov 8, 2024	43.65	43.65	43.43	43.43	43.43	0.25%	451
Nov 7, 2024	44.80	45.26	43.32	43.32	43.32	1.93%	1,104
Nov 6, 2024	41.89	43.71	41.89	42.50	42.50	-1.94%	3,273
Nov 5, 2024	42.37	43.34	41.43	43.34	43.34	2.19%	1,149
Nov 4, 2024	42.41	42.41	42.41	42.41	42.41	0.34%	11
Nov 1, 2024	40.28	42.27	40.28	42.27	42.27	1.76%	495
Oct 31, 2024	41.54	41.54	41.54	41.54	41.54	-	3
Oct 30, 2024	39.51	41.75	39.51	41.54	41.54	4.73%	1,607
Oct 29, 2024	35.55	39.66	35.55	39.66	39.66	2.85%	2,979
Oct 28, 2024	38.56	38.56	38.56	38.56	38.56	-6.41%	765
Oct 25, 2024	41.20	41.20	41.20	41.20	41.20	-4.29%	338
Oct 24, 2024	43.05	43.05	43.05	43.05	43.05	-0.82%	182
Oct 23, 2024	41.88	43.40	39.29	43.40	43.40	7.05%	784
Oct 22, 2024	40.54	40.54	40.54	40.54	40.54	-	6
Oct 21, 2024	40.54	40.54	40.54	40.54	40.54	-	3
Oct 18, 2024	40.54	40.54	40.54	40.54	40.54	-	8
Oct 17, 2024	40.54	40.54	40.54	40.54	40.54	-	85
Oct 16, 2024	40.54	40.54	40.54	40.54	40.54	4.00%	48
Oct 15, 2024	38.98	38.98	38.98	38.98	38.98	-	4
Oct 14, 2024	38.98	38.98	38.98	38.98	38.98	-10.00%	278
Oct 11, 2024	43.31	43.31	43.31	43.31	43.31	0.05%	162
Oct 10, 2024	43.50	47.07	43.29	43.29	43.29	-0.67%	594
Oct 9, 2024	43.58	43.58	43.58	43.58	43.58	-0.73%	205
Oct 8, 2024	43.90	43.90	43.90	43.90	43.90	2.63%	15,915
Oct 7, 2024	42.78	42.78	42.78	42.78	42.78	0.99%	16
Oct 4, 2024	42.35	42.36	42.35	42.36	42.36	0.92%	111