Stockscreener 앱 받기
42.88
0.96%
-0.417
Siren DIVCON Dividend Defender ETF 주식 (DFND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $42.88 | $42.88 | $0.00 | 116.0 | -0.96% |
| 2024-11-21 | $43.36 | $41.90 | $1.46 | 2,363.0 | -0.00% |
| 2024-11-20 | $43.30 | $40.90 | $2.40 | 1,050.0 | +0.56% |
| 2024-11-19 | $43.06 | $43.06 | $0.00 | 599.0 | +2.01% |
| 2024-11-18 | $42.21 | $42.21 | $0.00 | 1,072.0 | -0.30% |
| 2024-11-15 | $42.34 | $40.98 | $1.36 | 251.0 | -3.14% |
| 2024-11-14 | $43.72 | $39.30 | $4.42 | 1,800.0 | +6.34% |
| 2024-11-13 | $42.00 | $39.75 | $2.25 | 1,907.0 | -0.76% |
| 2024-11-12 | $41.42 | $41.42 | $0.00 | 156.0 | -2.49% |
| 2024-11-11 | $43.40 | $42.48 | $0.915 | 450.0 | -2.18% |
| 2024-11-08 | $43.65 | $43.43 | $0.22 | 451.0 | +0.25% |
| 2024-11-07 | $45.26 | $43.32 | $1.94 | 1,104.0 | +1.93% |
| 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% |
Siren DIVCON Dividend Defender ETF 주식 (DFND) 연도별 가격 이력
이 심층 분석에서는 Siren DIVCON Dividend Defender ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siren DIVCON Dividend Defender ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siren DIVCON Dividend Defender ETF 주식 (DFND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.26 | $39.30 | $5.96 | 16,363.0 | +3.25% |
| 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 주식 (DFND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (DFND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.73%
자본화:
|
볼륨(24시간):