Siren DIVCON Dividend Defender ETF Historical Data - DFND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.84	9.54037267081	40.25	44.09	40.25	1724	41.95750653	SP
4	2.5883	6.23661199421	41.5017	44.09	39.3	1877	41.4653692	SP
12	5.48	14.1932141932	38.61	45.44	35.55	1619	42.1530979	SP
26	5.505	14.2672022807	38.585	45.49	35.55	995	42.06621129	SP
52	5.29	13.6340206186	38.8	45.49	33.54	968	40.75278338	SP
156	5.84	15.2679738562	38.25	45.49	31.73	2394	36.26113785	SP
260	11.51	35.328422345	32.58	45.49	27.38	6316	35.75319249	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737502200	44.09	2.09	4.98	41.5	46.25	41.5	12918
1737156600	42	-0.55	-1.28	42.545	42.99	40.75	5186
1737070200	42.545	0.36	0.85	42.1884	42.545	42.1884	280
1736983800	42.1884	0.59	1.43	41.595	42.1884	41.595	225
1736897400	41.595	1.35	3.34	40.25	41.595	40.25	1205
1736811000	40.25	-0.05	-0.11	40.295	42.35	40.25	2322
1736551800	40.295	-1.29	-3.10	41.585	41.585	40.295	422
1736379000	41.585	0.76	1.85	40.83	41.585	39.6	731
1736292600	40.83	0.78	1.95	40.1	44	39.3	1482
1736206200	40.05	-2.37	-5.58	42.415	42.415	40.05	503
1735947000	42.415	2.02	4.99	40.4	42.415	39.93	1431
1735860600	40.4	0.8	2.02	39.79	40.5	39.79	1700
1735687800	39.6	-2.09	-5.01	41.69	41.8	39.6	1427
1735601400	41.69	-0.21	-0.50	42.7	42.7	40.9408	4327
1735342200	41.9	-0.55	-1.30	42.45	42.45	41.4	622
1735255800	42.45	0.9	2.17	41.55	42.6966	41.1	2966
1735077840	41.55	0.05	0.12	41.5017	42.7372	40.88	5195
1734996600	41.5017	-0.45	-1.07	40.7	42.915	40.41	5409
1734737400	41.95	0.45	1.08	41.5	42.27	40.44	3282
1734651000	41.5	-0.5	-1.19	42	43.02	40.955	3815
1734564600	42	-1.99	-4.52	43.99	43.99	41.05	3027
1734478200	43.99	2.05	4.89	41.94	44.76	41.94	2126
1734391800	41.94	-0.72	-1.69	42.66	42.66	41.94	412
1734132600	42.66	-0.53	-1.23	43.19	43.19	42.2	89
1734046200	43.19	0.35	0.81	42.8415	43.19	42.8415	800
1733959800	42.8415	-0.57	-1.31	43.4108	43.4108	42.8415	862
1733873400	43.4108	0.06	0.14	43.27	43.4108	43.27	3
1733787000	43.3504	1.1	2.59	42.255	43.3504	42.255	15767
1733527800	42.255	-0.67	-1.56	42.925	42.925	42.255	86
1733441400	42.925	0.58	1.38	42.34	42.925	42.34	138
1733355000	42.34	-1.33	-3.04	43.6684	43.6684	42.34	197
1733268600	43.6684	1.19	2.81	42.4757	43.6684	42.4757	114
1733182200	42.4757	-0.04	-0.10	42.46	42.4757	42.46	558
1732917840	42.52	-0.55	-1.28	43.07	43.07	42.52	170
1732750200	43.07	0.12	0.28	44.25	44.25	43.07	155
1732663800	42.9501	-0.68	-1.55	42.99	42.99	41.95	483
1732577400	43.6252	0.74	1.73	43	43.6252	41.91	691
1732318200	42.8832	-0.42	-0.96	42.99	43	40.1	116
1732231800	43.3002	-0	-0.00	43.04	43.36	39.75	2363
1732145400	43.3009	0.24	0.56	43.06	43.3009	40.9	1050
1732059000	43.06	0.85	2.01	42.2131	43.06	42.2	601
1731972600	42.2131	-0.13	-0.30	42.3403	44.46	42.2131	1072
1731713400	42.3403	-1.37	-3.14	43.59	43.59	40.98	251
1731627000	43.715	2.61	6.34	40	43.715	39.3	1800
1731540600	41.11	-0.32	-0.76	41.425	42	39.75	1907
1731454200	41.425	-1.06	-2.49	41.44	42.02	41.425	155
1731367800	42.485	-0.95	-2.18	45.16	45.16	42.485	450
1731108600	43.43	0.11	0.25	44.67	45.44	43.43	451
1731022200	43.32	0.82	1.93	42.5	45.26	42.5	1104
1730935800	42.5	-0.84	-1.94	45.17	45.17	41.885	3272
1730849400	43.34	0.93	2.19	43.86	43.86	41.43	1149
1730763000	42.41	0.14	0.34	43.53	43.53	42.41	11
1730500200	42.265	0.73	1.76	41.535	42.265	40.28	495
1730413800	41.535	0	0.00	41.535	41.535	41.5	3
1730327400	41.535	1.88	4.73	39.66	41.75	39.24	1607
1730241000	39.66	1.1	2.85	38.61	39.66	35.55	2979
1730154600	38.56	-2.64	-6.41	40.05	40.05	38.56	765
1729895400	41.2	-1.85	-4.29	43.045	43.045	41.2	338
1729809000	43.045	-0.36	-0.82	43.36	43.36	43.045	182
1729722600	43.4	2.86	7.05	41.88	43.4	39.29	1064
1729636200	40.54	0	0.00	40.54	40.54	40.54	6

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Siren DIVCON Dividend Defender ETF (DFND)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Siren DIVCON Dividend Defender ETF (DFND) Historical

Siren DIVCON Dividend Defender ETF (DFND)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free