Stockscreener 앱 받기
42.00
3.51%
-1.5288
Siren DIVCON Dividend Defender ETF 주식 (DFND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $43.25 | $43.06 | $0.19 | 508.0 | -0.80% |
| 2025-09-17 | $43.53 | $41.33 | $2.20 | 718.0 | +0.35% |
| 2025-09-16 | $43.38 | $42.75 | $0.63 | 569.0 | +2.48% |
| 2025-09-15 | $42.41 | $42.33 | $0.08 | 806.0 | -2.80% |
| 2025-09-12 | $43.55 | $43.55 | $0.00 | 264.0 | -0.60% |
| 2025-09-11 | $43.88 | $42.60 | $1.28 | 4,881.0 | +1.05% |
| 2025-09-10 | $43.57 | $41.10 | $2.47 | 558.0 | +0.49% |
| 2025-09-09 | $43.20 | $42.41 | $0.79 | 1,613.0 | +1.08% |
| 2025-09-08 | $42.69 | $42.39 | $0.30 | 162.0 | -0.12% |
| 2025-09-05 | $42.74 | $42.74 | $0.00 | 160.0 | -0.26% |
| 2025-09-04 | $43.20 | $42.85 | $0.35 | 599.0 | +0.49% |
| 2025-09-03 | $43.63 | $42.30 | $1.33 | 6,226.0 | -0.15% |
| 2025-09-02 | $42.85 | $42.70 | $0.1499 | 1,629.0 | -0.92% |
| 2025-08-29 | $44.38 | $43.10 | $1.28 | 4,122.0 | -1.15% |
| 2025-08-28 | $43.94 | $42.45 | $1.49 | 5,128.0 | +0.60% |
| 2025-08-27 | $43.38 | $43.34 | $0.04 | 321.0 | -0.15% |
| 2025-08-26 | $43.70 | $43.41 | $0.295 | 776.0 | +2.09% |
| 2025-08-25 | $43.17 | $42.52 | $0.6528 | 1,064.0 | -2.26% |
| 2025-08-22 | $43.89 | $43.40 | $0.4899 | 778.0 | -0.17% |
| 2025-08-21 | $43.58 | $43.12 | $0.455 | 968.0 | +0.66% |
| 2025-08-20 | $43.40 | $42.90 | $0.50 | 815.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $43.88 | $41.10 | $2.78 | 19,201.0 | +0.19% |
| 2025-08 | $44.38 | $42.39 | $1.99 | 20,456.0 | -0.46% |
| 2025-07 | $46.80 | $40.99 | $5.81 | 50,994.0 | +0.00% |
| 2025-06 | $44.30 | $40.41 | $3.88 | 46,200.0 | +1.34% |
| 2025-05 | $45.16 | $40.51 | $4.65 | 24,599.0 | +2.96% |
| 2025-04 | $42.00 | $37.93 | $4.07 | 39,403.0 | +2.03% |
| 2025-03 | $43.99 | $40.30 | $3.69 | 31,005.0 | -3.61% |
| 2025-02 | $42.97 | $40.30 | $2.67 | 24,338.0 | +2.40% |
| 2025-01 | $46.69 | $39.60 | $7.09 | 76,418.0 | +4.07% |
Siren DIVCON Dividend Defender ETF 주식 (DFND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.76 | $40.41 | $4.35 | 49,851.0 | -1.95% |
| 2024-11 | $45.26 | $39.30 | $5.96 | 17,775.0 | +2.37% |
| 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% |
0.20%
0.59%
자본화:
|
볼륨(24시간):