Siren DIVCON Dividend Defender ETF

DFND
🏛️ usa →
42.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 38.00 38.32 37.00 37.10 0.0M
2023-12-28 38.00 38.45 37.38 37.90 0.0M
2023-12-27 37.84 38.59 37.84 38.30 0.0M
2023-12-26 37.50 38.90 36.40 36.50 0.0M
2023-12-22 38.19 38.90 36.70 37.60 0.0M
2023-12-21 37.90 38.41 37.90 38.41 0.0M
2023-12-20 38.88 38.89 38.27 38.27 0.0M
2023-12-19 38.43 38.43 38.43 38.43 0.0M
2023-12-18 37.71 38.43 37.71 38.43 0.0M
2023-12-15 38.34 38.34 37.73 37.73 0.0M
2023-12-14 38.09 38.44 37.11 38.29 0.0M
2023-12-13 38.50 38.50 38.47 38.47 0.0M
2023-12-12 38.40 38.40 38.40 38.40 0.0M
2023-12-11 37.47 38.19 37.47 38.19 0.0M
2023-12-08 37.70 38.82 37.70 38.34 0.0M
2023-12-07 38.10 38.60 37.80 37.80 0.0M
2023-12-06 38.56 38.90 36.94 37.87 0.0M
2023-12-05 38.26 38.41 38.26 38.41 0.0M
2023-12-04 38.34 38.48 38.34 38.48 0.0M
2023-12-01 38.56 38.56 38.56 38.56 0.0M
2023-11-30 38.26 38.54 38.26 38.54 0.0M
2023-11-29 38.49 38.49 38.34 38.34 0.0M
2023-11-28 38.39 38.39 38.39 38.39 0.0M
2023-11-27 38.42 38.57 38.42 38.57 0.0M
2023-11-22 38.58 38.59 38.58 38.59 0.0M
2023-11-21 38.52 38.52 38.52 38.52 0.0M
2023-11-20 38.55 38.55 38.53 38.53 0.0M
2023-11-17 38.30 38.35 38.30 38.35 0.0M
2023-11-16 38.19 38.33 38.19 38.33 0.0M
2023-11-15 38.40 38.42 38.30 38.31 0.0M
2023-11-14 38.08 38.31 38.08 38.28 0.0M
2023-11-13 37.98 37.98 37.95 37.95 0.0M
2023-11-10 37.98 37.98 37.98 37.98 0.0M
2023-11-09 37.46 37.48 37.46 37.48 0.0M
2023-11-08 37.51 37.55 37.51 37.55 0.0M
2023-11-07 37.33 37.43 37.33 37.36 0.0M
2023-11-06 37.25 37.25 37.25 37.25 0.0M
2023-11-03 37.13 37.29 37.03 37.22 0.0M
2023-11-02 36.54 37.11 36.54 37.11 0.0M
2023-11-01 36.76 36.88 36.76 36.88 0.0M
2023-10-30 36.42 36.47 36.38 36.40 0.0M
2023-10-27 36.15 36.15 36.09 36.15 0.0M
2023-10-26 36.21 36.28 36.18 36.18 0.0M
2023-10-25 36.38 36.38 36.33 36.34 0.0M
2023-10-24 36.49 36.62 36.49 36.62 0.0M
2023-10-23 36.58 36.63 36.58 36.59 0.0M
2023-10-20 36.73 36.73 36.68 36.68 0.0M
2023-10-19 37.03 37.03 36.81 36.86 0.0M
2023-10-18 37.10 37.10 37.10 37.10 0.0M
2023-10-17 37.41 37.41 37.41 37.41 0.0M
2023-10-16 37.36 37.56 37.36 37.52 0.0M
2023-10-13 37.41 37.41 37.30 37.30 0.0M
2023-10-12 37.65 37.70 37.50 37.51 0.0M
2023-10-11 37.35 37.41 37.35 37.41 0.0M
2023-10-10 37.16 37.34 37.16 37.29 0.0M
2023-10-09 37.09 37.24 37.09 37.24 0.0M
2023-10-06 37.10 37.18 37.10 37.11 0.0M
2023-10-05 36.96 36.96 36.96 36.96 0.0M
2023-10-04 36.94 36.94 36.94 36.94 0.0M
2023-10-03 36.70 36.70 36.70 36.70 0.0M
2023-10-02 36.86 36.86 36.86 36.86 0.0M
2023-09-29 36.80 36.80 36.73 36.73 0.0M
2023-09-28 36.79 36.91 36.79 36.91 0.0M
2023-09-27 36.74 36.74 36.49 36.65 0.0M
2023-09-26 36.56 36.56 36.53 36.55 0.0M
2023-09-25 36.85 36.85 36.84 36.84 0.0M
2023-09-22 36.72 36.72 36.72 36.72 0.0M
2023-09-21 36.87 36.87 36.80 36.80 0.0M
2023-09-20 37.11 37.11 37.03 37.03 0.0M
2023-09-19 37.09 37.17 37.04 37.17 0.0M
2023-09-18 37.23 37.23 37.19 37.23 0.0M
2023-09-15 37.16 37.16 37.05 37.05 0.0M
2023-09-14 37.46 37.47 37.32 37.47 0.0M
2023-09-13 37.34 37.39 37.34 37.39 0.0M
2023-09-12 37.39 37.39 37.33 37.36 0.0M
2023-09-11 37.49 37.55 37.49 37.55 0.0M
2023-09-08 37.63 37.63 37.44 37.51 0.0M
2023-09-07 37.65 37.65 37.63 37.63 0.0M
2023-09-06 37.65 37.70 37.65 37.70 0.0M
2023-09-05 37.49 37.84 37.49 37.72 0.0M
2023-09-01 37.82 37.87 37.82 37.87 0.0M
2023-08-31 37.69 37.79 37.69 37.76 0.0M
2023-08-30 37.75 37.81 37.74 37.77 0.0M
2023-08-29 37.69 37.69 37.69 37.69 0.0M
2023-08-28 37.05 37.41 37.05 37.41 0.0M
2023-08-25 37.24 37.33 37.24 37.33 0.0M
2023-08-24 37.22 37.22 37.10 37.14 0.0M
2023-08-23 37.29 37.41 37.29 37.39 0.0M
2023-08-22 37.14 37.20 37.14 37.20 0.0M
2023-08-21 36.92 37.16 36.92 37.16 0.0M
2023-08-18 36.89 36.96 36.89 36.90 0.0M
2023-08-17 36.87 36.91 36.87 36.91 0.0M
2023-08-16 37.25 37.25 37.11 37.11 0.0M
2023-08-15 37.40 37.42 37.22 37.28 0.0M
2023-08-14 37.41 37.41 37.41 37.41 0.0M
2023-08-11 37.26 37.26 37.26 37.26 0.0M
2023-08-10 37.37 37.37 37.32 37.35 0.0M
2023-08-09 37.31 37.31 37.26 37.26 0.0M
2023-08-08 37.32 37.32 37.32 37.32 0.0M
2023-08-07 37.35 37.47 37.35 37.47 0.0M
2023-08-04 37.22 37.22 37.22 37.22 0.0M
2023-08-03 37.37 37.43 37.37 37.39 0.0M
2023-08-02 37.38 37.38 37.27 37.28 0.0M
2023-08-01 37.44 37.54 37.39 37.54 0.0M
2023-07-31 37.37 37.42 37.37 37.42 0.0M
2023-07-28 37.43 37.45 37.39 37.45 0.0M
2023-07-27 37.23 37.23 37.21 37.22 0.0M
2023-07-26 37.26 37.31 37.18 37.18 0.0M
2023-07-25 37.36 37.36 37.36 37.36 0.0M
2023-07-24 37.04 37.08 37.04 37.08 0.0M
2023-07-21 37.02 37.03 37.02 37.03 0.0M
2023-07-20 36.80 36.80 36.80 36.80 0.0M
2023-07-19 36.93 37.27 36.93 37.21 0.0M
2023-07-18 37.14 37.28 37.14 37.28 0.0M
2023-07-17 36.71 37.24 36.71 37.24 0.0M
2023-07-14 36.88 36.95 36.85 36.90 0.0M
2023-07-13 36.88 36.88 36.85 36.85 0.0M
2023-07-12 36.87 36.87 36.82 36.82 0.0M
2023-07-11 36.55 36.72 36.55 36.72 0.0M
2023-07-10 36.62 36.62 36.62 36.62 0.0M
2023-07-07 36.36 36.51 36.32 36.32 0.0M
2023-07-06 36.22 36.39 36.22 36.37 0.0M
2023-07-05 36.63 36.63 36.42 36.50 0.0M
2023-07-03 36.64 36.65 36.64 36.65 0.0M
2023-06-30 36.63 36.79 36.63 36.79 0.0M
2023-06-29 36.41 36.50 36.40 36.50 0.0M
2023-06-28 36.29 36.29 36.24 36.28 0.0M
2023-06-27 36.19 36.31 36.19 36.31 0.0M
2023-06-26 35.49 35.94 35.49 35.94 0.0M
2023-06-23 35.82 35.82 35.82 35.82 0.0M
2023-06-22 35.96 36.04 35.95 36.04 0.0M
2023-06-21 35.96 35.96 35.96 35.96 0.0M
2023-06-20 35.99 35.99 35.97 35.97 0.0M
2023-06-16 36.10 36.10 36.10 36.10 0.0M
2023-06-15 36.18 36.18 36.18 36.18 0.0M
2023-06-14 35.85 35.92 35.85 35.92 0.0M
2023-06-13 35.93 36.04 35.93 35.96 0.0M
2023-06-12 35.82 35.82 35.82 35.82 0.0M
2023-06-09 35.54 35.54 35.54 35.54 0.0M
2023-06-08 35.52 35.56 35.52 35.56 0.0M
2023-06-07 35.48 35.53 35.48 35.53 0.0M
2023-06-06 35.54 35.54 35.54 35.54 0.0M
2023-06-05 35.55 35.55 35.55 35.55 0.0M
2023-06-02 35.73 35.73 35.73 35.73 0.0M
2023-06-01 35.45 35.45 35.45 35.45 0.0M
2023-05-31 35.03 35.31 35.03 35.29 0.0M
2023-05-30 35.50 35.50 35.49 35.49 0.0M
2023-05-26 35.67 35.67 35.67 35.67 0.0M
2023-05-25 35.19 35.31 35.19 35.31 0.0M
2023-05-24 34.92 34.92 34.92 34.92 0.0M
2023-05-23 35.18 35.18 35.18 35.18 0.0M
2023-05-22 35.42 35.44 35.42 35.44 0.0M
2023-05-19 35.50 35.50 35.42 35.43 0.0M
2023-05-18 35.34 35.43 35.34 35.43 0.0M
2023-05-17 35.13 35.20 35.13 35.20 0.0M
2023-05-16 34.62 34.97 34.62 34.97 0.0M
2023-05-15 35.00 35.01 35.00 35.01 0.0M
2023-05-12 34.95 35.00 34.75 34.90 0.0M
2023-05-11 34.80 34.92 34.79 34.92 0.0M
2023-05-10 34.97 34.98 34.95 34.98 0.0M
2023-05-09 34.80 34.82 34.80 34.82 0.0M
2023-05-08 34.17 34.17 34.17 34.17 0.0M
2023-05-05 34.86 34.95 34.86 34.95 0.0M
2023-05-04 34.61 34.72 34.61 34.72 0.0M
2023-05-03 34.48 34.82 34.48 34.70 0.0M
2023-05-02 34.77 34.77 34.77 34.77 0.0M
2023-05-01 34.82 34.82 34.80 34.80 0.0M
2023-04-28 34.16 34.70 34.16 34.70 0.0M
2023-04-27 34.50 34.50 34.50 34.50 0.0M
2023-04-26 34.31 34.31 34.17 34.19 0.0M
2023-04-25 34.48 34.48 34.46 34.46 0.0M
2023-04-24 34.91 34.94 34.85 34.94 0.0M
2023-04-20 34.88 35.01 34.88 34.92 0.0M
2023-04-19 34.68 34.73 34.68 34.73 0.0M
2023-04-18 34.86 34.91 34.86 34.91 0.0M
2023-04-17 34.86 34.86 34.86 34.86 0.0M
2023-04-14 34.76 34.76 34.76 34.76 0.0M
2023-04-13 34.67 34.84 34.67 34.84 0.0M
2023-04-12 34.82 34.82 34.68 34.68 0.0M
2023-04-11 34.76 34.76 34.76 34.76 0.0M
2023-04-10 34.75 34.75 34.75 34.75 0.0M
2023-04-06 34.50 34.61 34.50 34.61 0.0M
2023-04-05 34.58 34.65 34.17 34.65 0.0M
2023-04-04 35.11 35.19 34.83 34.83 0.0M
2023-04-03 35.10 35.18 35.01 35.18 0.0M
2023-03-31 34.90 35.11 34.90 35.11 0.0M
2023-03-30 34.85 34.87 34.77 34.87 0.0M
2023-03-29 34.49 34.77 34.49 34.73 0.0M
2023-03-28 34.19 34.47 34.19 34.47 0.0M
2023-03-27 34.43 34.68 34.43 34.52 0.0M
2023-03-24 34.27 34.53 34.27 34.53 0.0M
2023-03-23 34.95 35.13 34.95 34.99 0.0M
2023-03-22 34.84 34.84 34.84 34.84 0.0M
2023-03-21 34.96 35.03 34.96 35.03 0.0M
2023-03-20 34.64 34.91 34.64 34.91 0.0M
2023-03-16 34.12 34.89 34.12 34.89 0.0M
2023-03-15 34.47 34.47 34.47 34.47 0.0M
2023-03-14 34.84 34.90 34.57 34.79 0.0M
2023-03-13 34.53 34.53 34.53 34.53 0.0M
2023-03-10 34.59 34.74 34.41 34.50 0.0M
2023-03-09 34.81 34.81 34.81 34.81 0.0M
2023-03-08 34.92 35.10 34.90 35.10 0.0M
2023-03-07 34.89 34.97 34.89 34.97 0.0M
2023-03-06 35.19 35.21 35.14 35.17 0.0M
2023-03-03 35.05 35.22 35.05 35.22 0.0M
2023-03-02 34.75 34.96 34.75 34.96 0.0M
2023-03-01 34.74 34.79 34.74 34.79 0.0M
2023-02-28 35.07 35.19 34.98 34.98 0.0M
2023-02-27 34.94 34.95 34.94 34.95 0.0M
2023-02-24 34.80 34.80 34.80 34.80 0.0M
2023-02-23 34.72 34.95 34.72 34.95 0.0M
2023-02-22 34.72 34.72 34.72 34.72 0.0M
2023-02-21 34.85 34.85 34.74 34.74 0.0M
2023-02-17 35.17 35.28 35.17 35.28 0.0M
2023-02-16 35.47 35.50 35.45 35.45 0.0M
2023-02-15 35.53 35.53 35.53 35.53 0.0M
2023-02-14 35.48 35.58 35.41 35.49 0.0M
2023-02-13 35.37 35.44 35.37 35.44 0.0M
2023-02-10 34.91 35.25 34.91 35.25 0.0M
2023-02-09 35.28 35.28 35.19 35.28 0.0M
2023-02-08 35.33 35.43 35.33 35.33 0.0M
2023-02-07 35.07 35.49 35.07 35.49 0.0M
2023-02-06 35.11 35.20 35.11 35.20 0.0M
2023-02-03 35.34 35.34 35.33 35.33 0.0M
2023-02-02 35.38 35.49 35.38 35.49 0.0M
2023-02-01 34.41 35.10 34.41 35.10 0.0M
2023-01-31 34.57 34.65 34.57 34.65 0.0M
2023-01-30 34.58 34.58 34.40 34.45 0.0M
2023-01-27 34.70 34.73 34.70 34.71 0.0M
2023-01-26 34.49 34.75 34.49 34.75 0.0M
2023-01-25 34.19 34.46 34.07 34.46 0.0M
2023-01-24 34.20 34.54 34.20 34.43 0.0M
2023-01-23 34.40 34.56 34.36 34.56 0.0M
2023-01-20 33.94 34.33 33.94 34.33 0.0M
2023-01-19 34.11 34.11 33.94 34.03 0.0M
2023-01-18 34.55 34.55 34.09 34.22 0.0M
2023-01-17 34.07 34.30 34.00 34.10 0.0M
2023-01-13 34.29 34.29 34.29 34.29 0.0M
2023-01-12 33.86 34.45 33.85 34.29 0.0M
2023-01-11 33.68 34.18 33.68 34.18 0.0M
2023-01-10 33.73 33.91 33.68 33.91 0.0M
2023-01-09 33.44 33.93 33.44 33.86 0.0M
2023-01-06 33.09 33.62 33.09 33.42 0.0M
2023-01-05 33.39 33.39 33.20 33.24 0.0M
2023-01-04 33.47 33.66 33.36 33.47 0.0M
2023-01-03 33.50 33.55 33.50 33.55 0.0M