Siren DIVCON Dividend Defender ETF Historical Data - DFND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3415	-3.13130959467	42.8415	44.76	41.05	1291	42.80829873	SP
4	-1.54	-3.5780669145	43.04	44.76	39.75	1486	43.16762941	SP
12	-2.44	-5.5530268548	43.94	47.07	35.55	1133	42.95877595	SP
26	2.72	7.01392470346	38.78	47.07	35.55	721	42.05648491	SP
52	2.95	7.65239948119	38.55	47.07	33.54	1107	39.6806039	SP
156	0.35	0.850546780073	41.15	47.07	31.73	2476	36.33340721	SP
260	9.9967	31.7322312266	31.5033	47.07	27.38	6290	35.69210167	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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	613
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	512
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	156
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	43.31	45.17	41.885	3273
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
1729549800	40.54	0	0.00	40.54	40.54	40.54	3
1729290600	40.54	0	0.00	40.6	40.6	40.54	8
1729204200	40.54	0	0.00	40.54	40.54	40.54	85
1729117800	40.54	1.56	4.00	38.98	41.88	38.98	48
1729031400	38.98	0	0.00	39.21	39.21	38.98	4
1728945000	38.98	-4.33	-10.00	43.13	43.13	38.98	278
1728685800	43.31	0.02	0.05	43.29	45	43.29	132
1728599400	43.29	-0.29	-0.67	43.5	47.07	43.29	594
1728513000	43.58	-0.32	-0.73	45.49	45.49	43.01	205
1728426600	43.9	1.13	2.63	42.775	43.9	41.5	15915
1728340200	42.775	0.42	0.99	42.09	42.775	42.09	16
1728081000	42.355	0.38	0.92	41.97	42.355	41.97	111
1727994600	41.97	-0.85	-1.99	42.82	42.82	41.97	192
1727908200	42.82	-0.24	-0.56	43.06	44.36	42.82	3
1727821800	43.06	0.16	0.38	42.895	43.06	42.895	218
1727735400	42.895	-0.29	-0.66	43.03	43.03	42.895	1
1727476200	43.18	0.12	0.27	43.065	43.94	43.065	88
1727389800	43.065	0.17	0.40	43.94	43.94	43.065	20
1727303400	42.895	0.26	0.61	43.36	43.87	42.89	387
1727217000	42.635	0.47	1.11	42.0124	42.635	42.0124	119
1727130600	42.165	0.03	0.08	42.13	42.165	42.13	0
1726871400	42.13	-0.58	-1.35	42.65	42.65	42.13	2

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Siren DIVCON Dividend Defender ETF (DFND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Siren DIVCON Dividend Defender ETF (DFND) Historical

Siren DIVCON Dividend Defender ETF (DFND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free