loading

Siren DIVCON Dividend Defender ETF Stock (DFND) Price History

The historical daily chart and data for Siren DIVCON Dividend Defender ETF stock (DFND), show that the latest closing stock price as of November 22, 2024, is $42.88.
  • Siren DIVCON Dividend Defender ETF all-time high stock price is $47.07, occurred on October 10, 2024.
  • The lowest Siren DIVCON Dividend Defender ETF stock price recorded was $0.00 on July 09, 2024. Since then, Siren DIVCON Dividend Defender ETF's stock price has risen over to $42.88 now.
  • The 52-week high stock price for DFND is $47.07, representing a 9.76% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for DFND is $33.54, indicating a -21.79% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Siren DIVCON Dividend Defender ETF (DFND) stock in the beginning of 2023 was $41.50. The stock closed the year at $33.73, a loss of over -18.73% for the year.
The table below shows more information about DFND historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $42.88 $42.88 $0.00 116.0 -0.96%
Nov 21, 2024 $43.36 $41.90 $1.46 2,363.0 -0.00%
Nov 20, 2024 $43.30 $40.90 $2.40 1,050.0 +0.56%
Nov 19, 2024 $43.06 $43.06 $0.00 599.0 +2.01%
Nov 18, 2024 $42.21 $42.21 $0.00 1,072.0 -0.30%
Nov 15, 2024 $42.34 $40.98 $1.36 251.0 -3.14%
Nov 14, 2024 $43.72 $39.30 $4.42 1,800.0 +6.34%
Nov 13, 2024 $42.00 $39.75 $2.25 1,907.0 -0.76%
Nov 12, 2024 $41.42 $41.42 $0.00 156.0 -2.49%
Nov 11, 2024 $43.40 $42.48 $0.915 450.0 -2.18%
Nov 08, 2024 $43.65 $43.43 $0.22 451.0 +0.25%
Nov 07, 2024 $45.26 $43.32 $1.94 1,104.0 +1.93%
Nov 06, 2024 $43.71 $41.88 $1.82 3,273.0 -1.94%
Nov 05, 2024 $43.34 $41.43 $1.91 1,149.0 +2.19%
Nov 04, 2024 $42.41 $42.41 $0.00 11.00 +0.34%
Nov 01, 2024 $42.27 $40.28 $1.98 495.0 +1.76%
Oct 31, 2024 $41.53 $41.53 $0.00 3.00 +0.00%
Oct 30, 2024 $41.75 $39.51 $2.24 1,607.0 +4.73%
Oct 29, 2024 $39.66 $35.55 $4.11 2,979.0 +2.85%
Oct 28, 2024 $38.56 $38.56 $0.00 765.0 -6.41%
Oct 25, 2024 $41.20 $41.20 $0.00 338.0 -4.29%

Siren DIVCON Dividend Defender ETF Stock (DFND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Siren DIVCON Dividend Defender ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siren DIVCON Dividend Defender ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $45.26 $39.30 $5.96 16,363.0 +3.25%
Oct, 2024 $47.07 $35.55 $11.52 24,784.0 -3.17%
Sep, 2024 $43.18 $38.68 $4.50 3,548.0 +13.60%
Aug, 2024 $42.07 $37.53 $4.54 9,149.0 -3.02%
Jul, 2024 $40.99 $37.50 $3.49 9,107.0 -0.42%
Jun, 2024 $40.99 $37.00 $3.99 7,204.0 -0.68%
May, 2024 $41.10 $37.05 $4.05 7,146.0 -0.41%
Apr, 2024 $41.23 $33.54 $7.70 15,239.0 -4.59%
Mar, 2024 $43.31 $37.25 $6.06 22,013.0 +1.70%
Feb, 2024 $42.34 $36.02 $6.32 30,714.0 +6.60%
Jan, 2024 $39.30 $36.51 $2.79 57,031.0 +3.02%

Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.90 $36.40 $2.50 153,301.0 -3.75%
Nov, 2023 $38.62 $36.54 $2.08 17,467.0 +5.15%
Oct, 2023 $37.70 $36.09 $1.61 23,827.0 -0.20%
Sep, 2023 $37.87 $36.49 $1.38 45,800.0 -2.73%
Aug, 2023 $37.80 $36.87 $0.935 51,857.0 +0.90%
Jul, 2023 $37.45 $36.22 $1.23 12,617.0 +1.73%
Jun, 2023 $36.79 $35.45 $1.34 21,220.0 +4.25%
May, 2023 $35.67 $34.16 $1.51 24,348.0 +1.69%
Apr, 2023 $35.19 $34.16 $1.03 32,075.0 -1.16%
Mar, 2023 $35.22 $34.12 $1.10 45,060.0 +0.35%
Feb, 2023 $35.58 $34.41 $1.17 14,538.0 +0.98%
Jan, 2023 $34.75 $33.09 $1.66 47,894.0 +2.73%

Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $36.80 $33.44 $3.36 62,751.0 -4.80%
Nov, 2022 $35.43 $32.84 $2.59 29,434.0 +5.43%
Oct, 2022 $34.27 $32.40 $1.87 73,652.0 +0.70%
Sep, 2022 $35.63 $32.83 $2.80 55,388.0 -1.96%
Aug, 2022 $36.71 $32.22 $4.49 223,241.0 -2.88%
Jul, 2022 $36.00 $32.00 $4.00 73,570.0 +5.10%
Jun, 2022 $34.74 $31.73 $3.01 103,480.0 -3.07%
May, 2022 $35.82 $33.00 $2.82 81,311.0 -2.96%
Apr, 2022 $36.81 $34.91 $1.91 155,123.0 -3.59%
Mar, 2022 $37.92 $34.70 $3.22 64,864.0 -1.13%
Feb, 2022 $39.09 $35.31 $3.78 71,967.0 -2.96%
Jan, 2022 $42.91 $37.37 $5.54 128,577.0 -8.88%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):