Get the Stockscreener App
41.60
0.72%
-0.30
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 May 05, 2025, is $41.60.
- 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 $41.60 now.
- The 52-week high stock price for DFND is $47.07, representing a 13.15% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for DFND is $35.55, indicating a -14.54% decrease from the current share price, occurred on October 29, 2024.
- The closing price of Siren DIVCON Dividend Defender ETF (DFND) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $42.20 | $41.60 | $0.595 | 2,556.0 | +0.70% |
| May 02, 2025 | $42.00 | $40.51 | $1.49 | 647.0 | +0.36% |
| May 01, 2025 | $41.75 | $40.90 | $0.85 | 3,209.0 | +0.60% |
| Apr 30, 2025 | $41.50 | $40.90 | $0.60 | 1,787.0 | +0.85% |
| Apr 29, 2025 | $41.15 | $41.15 | $0.00 | 50.00 | +0.12% |
| Apr 28, 2025 | $41.10 | $40.79 | $0.31 | 1,563.0 | -0.06% |
| Apr 25, 2025 | $41.17 | $41.12 | $0.045 | 707.0 | -0.47% |
| Apr 24, 2025 | $41.32 | $40.65 | $0.67 | 4,156.0 | +1.40% |
| Apr 23, 2025 | $40.82 | $40.00 | $0.82 | 1,403.0 | +5.03% |
| Apr 22, 2025 | $40.17 | $38.66 | $1.51 | 1,511.0 | -2.39% |
| Apr 21, 2025 | $42.00 | $39.75 | $2.25 | 3,320.0 | -1.73% |
| Apr 17, 2025 | $40.45 | $40.28 | $0.17 | 976.0 | +0.02% |
| Apr 16, 2025 | $40.44 | $40.44 | $0.00 | 622.0 | -0.33% |
| Apr 15, 2025 | $40.99 | $40.58 | $0.415 | 961.0 | -0.53% |
| Apr 14, 2025 | $40.79 | $40.79 | $0.00 | 621.0 | +0.40% |
| Apr 11, 2025 | $41.80 | $39.07 | $2.73 | 5,750.0 | -3.11% |
| Apr 10, 2025 | $41.94 | $40.00 | $1.94 | 3,937.0 | +3.80% |
| Apr 09, 2025 | $40.40 | $37.93 | $2.47 | 3,321.0 | +1.90% |
| Apr 08, 2025 | $40.35 | $39.20 | $1.15 | 1,372.0 | -0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $42.20 | $40.51 | $1.69 | 8,968.0 | +1.67% |
| Apr, 2025 | $42.00 | $37.93 | $4.07 | 39,403.0 | +2.03% |
| Mar, 2025 | $43.99 | $40.30 | $3.69 | 31,005.0 | -3.61% |
| Feb, 2025 | $42.97 | $40.30 | $2.67 | 24,338.0 | +2.40% |
| Jan, 2025 | $46.69 | $39.60 | $7.09 | 76,418.0 | +4.07% |
Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.76 | $40.41 | $4.35 | 49,851.0 | -1.95% |
| Nov, 2024 | $45.26 | $39.30 | $5.96 | 17,775.0 | +2.37% |
| 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% |
0.36%
0.10%
Cap:
|
Volume (24h):