Scarica l'app Stockscreener
42.50
1.94%
-0.84
Dopo l'orario di chiusura:
42.50
Storico Dei Prezzi Delle Azioni Di Siren DIVCON Dividend Defender ETF (DFND)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-06 | $43.71 | $41.88 | $1.82 | 3,273.0 | -1.94% |
| 2024-11-05 | $43.34 | $41.43 | $1.91 | 1,149.0 | +2.19% |
| 2024-11-04 | $42.41 | $42.41 | $0.00 | 11.00 | +0.34% |
| 2024-11-01 | $42.27 | $40.28 | $1.98 | 495.0 | +1.76% |
| 2024-10-31 | $41.53 | $41.53 | $0.00 | 3.00 | +0.00% |
| 2024-10-30 | $41.75 | $39.51 | $2.24 | 1,607.0 | +4.73% |
| 2024-10-29 | $39.66 | $35.55 | $4.11 | 2,979.0 | +2.85% |
| 2024-10-28 | $38.56 | $38.56 | $0.00 | 765.0 | -6.41% |
| 2024-10-25 | $41.20 | $41.20 | $0.00 | 338.0 | -4.29% |
| 2024-10-24 | $43.05 | $43.05 | $0.00 | 182.0 | -0.82% |
| 2024-10-23 | $43.40 | $37.86 | $5.54 | 1,064.0 | +7.05% |
| 2024-10-22 | $40.54 | $40.54 | $0.00 | 6.00 | +0.00% |
| 2024-10-21 | $40.54 | $40.54 | $0.00 | 3.00 | +0.00% |
| 2024-10-18 | $40.54 | $40.54 | $0.00 | 8.00 | +0.00% |
| 2024-10-17 | $40.54 | $40.54 | $0.00 | 85.00 | +0.00% |
| 2024-10-16 | $40.54 | $40.54 | $0.00 | 48.00 | +4.00% |
| 2024-10-15 | $38.98 | $38.98 | $0.00 | 4.00 | +0.00% |
| 2024-10-14 | $38.98 | $38.98 | $0.00 | 278.0 | -10.00% |
| 2024-10-11 | $43.31 | $43.31 | $0.00 | 162.0 | +0.05% |
| 2024-10-10 | $47.07 | $43.29 | $3.78 | 594.0 | -0.67% |
| 2024-10-09 | $43.58 | $43.58 | $0.00 | 205.0 | -0.73% |
| 2024-10-08 | $43.90 | $43.90 | $0.00 | 15,915.0 | +2.63% |
Siren DIVCON Dividend Defender ETF Stock (DFND) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Siren DIVCON Dividend Defender ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DFND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Siren DIVCON Dividend Defender ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Siren DIVCON Dividend Defender ETF Storia dei prezzi delle azioni (DFND) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $43.71 | $40.28 | $3.43 | 8,201.0 | +2.32% |
| 2024-10 | $47.07 | $35.55 | $11.52 | 24,784.0 | -3.17% |
| 2024-09 | $43.18 | $38.68 | $4.50 | 3,548.0 | +13.60% |
| 2024-08 | $42.07 | $37.53 | $4.54 | 9,149.0 | -3.02% |
| 2024-07 | $40.99 | $37.50 | $3.49 | 9,107.0 | -0.42% |
| 2024-06 | $40.99 | $37.00 | $3.99 | 7,204.0 | -0.68% |
| 2024-05 | $41.10 | $37.05 | $4.05 | 7,146.0 | -0.41% |
| 2024-04 | $41.23 | $33.54 | $7.70 | 15,239.0 | -4.59% |
| 2024-03 | $43.31 | $37.25 | $6.06 | 22,013.0 | +1.70% |
| 2024-02 | $42.34 | $36.02 | $6.32 | 30,714.0 | +6.60% |
| 2024-01 | $39.30 | $36.51 | $2.79 | 57,031.0 | +3.02% |
Siren DIVCON Dividend Defender ETF Storia dei prezzi delle azioni (DFND) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.90 | $36.40 | $2.50 | 153,301.0 | -3.75% |
| 2023-11 | $38.62 | $36.54 | $2.08 | 17,467.0 | +5.15% |
| 2023-10 | $37.70 | $36.09 | $1.61 | 23,827.0 | -0.20% |
| 2023-09 | $37.87 | $36.49 | $1.38 | 45,800.0 | -2.73% |
| 2023-08 | $37.80 | $36.87 | $0.935 | 51,857.0 | +0.90% |
| 2023-07 | $37.45 | $36.22 | $1.23 | 12,617.0 | +1.73% |
| 2023-06 | $36.79 | $35.45 | $1.34 | 21,220.0 | +4.25% |
| 2023-05 | $35.67 | $34.16 | $1.51 | 24,348.0 | +1.69% |
| 2023-04 | $35.19 | $34.16 | $1.03 | 32,075.0 | -1.16% |
| 2023-03 | $35.22 | $34.12 | $1.10 | 45,060.0 | +0.35% |
| 2023-02 | $35.58 | $34.41 | $1.17 | 14,538.0 | +0.98% |
| 2023-01 | $34.75 | $33.09 | $1.66 | 47,894.0 | +2.73% |
Siren DIVCON Dividend Defender ETF Storia dei prezzi delle azioni (DFND) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $36.80 | $33.44 | $3.36 | 62,751.0 | -4.80% |
| 2022-11 | $35.43 | $32.84 | $2.59 | 29,434.0 | +5.43% |
| 2022-10 | $34.27 | $32.40 | $1.87 | 73,652.0 | +0.70% |
| 2022-09 | $35.63 | $32.83 | $2.80 | 55,388.0 | -1.96% |
| 2022-08 | $36.71 | $32.22 | $4.49 | 223,241.0 | -2.88% |
| 2022-07 | $36.00 | $32.00 | $4.00 | 73,570.0 | +5.10% |
| 2022-06 | $34.74 | $31.73 | $3.01 | 103,480.0 | -3.07% |
| 2022-05 | $35.82 | $33.00 | $2.82 | 81,311.0 | -2.96% |
| 2022-04 | $36.81 | $34.91 | $1.91 | 155,123.0 | -3.59% |
| 2022-03 | $37.92 | $34.70 | $3.22 | 64,864.0 | -1.13% |
| 2022-02 | $39.09 | $35.31 | $3.78 | 71,967.0 | -2.96% |
| 2022-01 | $42.91 | $37.37 | $5.54 | 128,577.0 | -8.88% |
2.69%
1.45%
Capitalizzazione:
|
Volume (24 ore):