Siren DIVCON Dividend Defender ETF (DFND)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

37.77

-1.76

(-4.45%)

As of 10:21AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	37.77	37.77	37.77	37.77	37.77	444
30 Apr 2024	39.88	39.88	39.53	39.53	39.53	200
29 Apr 2024	40.08	40.08	38.57	39.84	39.84	300
26 Apr 2024	39.87	39.87	39.75	39.75	39.75	500
25 Apr 2024	39.83	39.83	39.83	39.83	39.83	100
24 Apr 2024	39.54	39.54	39.54	39.54	39.54	-
23 Apr 2024	39.47	39.47	39.47	39.47	39.47	100
22 Apr 2024	39.20	39.53	39.20	39.53	39.53	100
19 Apr 2024	37.60	39.59	37.60	39.59	39.59	400
18 Apr 2024	38.47	38.47	38.47	38.47	38.47	100
17 Apr 2024	38.65	38.65	37.05	38.47	38.47	2,400
16 Apr 2024	38.20	38.76	33.54	38.00	38.00	6,100
15 Apr 2024	40.29	40.29	38.99	38.99	38.99	400
12 Apr 2024	39.51	39.51	39.51	39.51	39.51	100
11 Apr 2024	38.59	39.90	38.59	39.90	39.90	200
10 Apr 2024	38.17	40.19	38.17	40.19	40.19	1,200
09 Apr 2024	39.05	40.81	39.05	40.81	40.81	700
08 Apr 2024	39.60	39.90	39.60	39.90	39.90	400
05 Apr 2024	39.36	40.41	39.36	40.41	40.41	500
04 Apr 2024	39.96	39.96	39.83	39.83	39.83	500
03 Apr 2024	40.51	40.51	40.51	40.51	40.51	100
02 Apr 2024	39.12	40.56	39.12	40.56	40.56	500
01 Apr 2024	40.18	41.24	39.51	41.24	41.24	500
28 Mar 2024	40.98	41.43	39.49	41.43	41.43	1,200
27 Mar 2024	40.60	42.10	40.60	42.10	42.10	500
26 Mar 2024	39.00	43.31	38.13	39.71	39.71	6,100
25 Mar 2024	39.51	39.51	39.51	39.51	39.51	100
22 Mar 2024	38.50	39.54	38.50	39.54	39.54	600
22 Mar 2024	0.361 Dividend
21 Mar 2024	40.51	40.51	40.51	40.51	40.14	100
20 Mar 2024	40.22	40.22	40.22	40.22	39.86	100
19 Mar 2024	40.22	40.22	40.22	40.22	39.86	100
18 Mar 2024	41.10	41.33	40.06	40.06	39.70	400
15 Mar 2024	40.10	40.10	40.10	40.10	39.74	100
14 Mar 2024	41.06	41.06	41.06	41.06	40.69	100
13 Mar 2024	41.53	41.53	41.53	41.53	41.16	100
12 Mar 2024	41.08	41.08	41.08	41.08	40.71	100
11 Mar 2024	41.30	41.30	41.30	41.30	40.93	400
08 Mar 2024	38.10	41.87	38.10	40.01	39.65	700
07 Mar 2024	38.66	39.62	37.25	38.60	38.26	1,600
06 Mar 2024	40.46	42.95	39.40	42.95	42.57	4,800
05 Mar 2024	39.36	41.00	39.36	41.00	40.64	500
04 Mar 2024	40.01	42.35	40.01	41.04	40.67	3,600
01 Mar 2024	40.78	40.79	39.22	40.79	40.43	1,200
29 Feb 2024	42.34	42.34	40.74	40.74	40.38	300
28 Feb 2024	41.03	41.03	41.03	41.03	40.66	300
27 Feb 2024	41.99	41.99	40.67	40.67	40.31	1,100
26 Feb 2024	40.04	40.73	40.04	40.73	40.37	1,400
23 Feb 2024	37.05	40.40	37.05	40.40	40.04	4,500
22 Feb 2024	38.90	39.50	38.90	39.35	39.00	8,900
21 Feb 2024	38.70	38.90	38.10	38.64	38.29	7,300
20 Feb 2024	38.50	38.50	38.50	38.50	38.16	100
16 Feb 2024	38.47	39.00	38.47	38.99	38.64	1,800
15 Feb 2024	38.37	38.37	38.37	38.37	38.03	-
14 Feb 2024	37.69	38.37	37.69	38.37	38.03	200
13 Feb 2024	38.01	38.01	36.02	37.99	37.65	2,000
12 Feb 2024	37.85	38.39	37.85	38.21	37.86	300
09 Feb 2024	38.10	38.10	38.10	38.10	37.76	100
08 Feb 2024	38.36	38.36	38.24	38.24	37.90	200
07 Feb 2024	38.99	38.99	38.21	38.21	37.87	200
06 Feb 2024	37.68	38.20	37.68	38.20	37.86	200
05 Feb 2024	38.24	38.50	37.40	38.20	37.86	1,600
02 Feb 2024	38.20	38.20	38.20	38.20	37.86	100
01 Feb 2024	38.37	38.65	38.37	38.65	38.31	400
31 Jan 2024	38.30	39.05	37.78	38.22	37.88	3,800
30 Jan 2024	38.15	39.01	38.15	38.72	38.37	4,400
29 Jan 2024	37.98	39.01	36.51	38.49	38.15	10,000
26 Jan 2024	38.50	38.88	38.18	38.88	38.54	5,200
25 Jan 2024	39.06	39.06	39.06	39.06	38.72	1,000
24 Jan 2024	38.30	39.30	37.55	38.74	38.39	2,800
23 Jan 2024	38.30	38.57	38.30	38.57	38.22	100
22 Jan 2024	38.80	38.80	37.47	38.62	38.27	2,000
19 Jan 2024	38.00	38.80	37.44	38.46	38.12	2,500
18 Jan 2024	38.70	38.70	38.18	38.18	37.84	300
17 Jan 2024	37.61	38.33	37.61	38.33	37.98	500
16 Jan 2024	38.09	38.40	38.09	38.16	37.82	1,000
12 Jan 2024	38.09	38.09	38.09	38.09	37.75	200
11 Jan 2024	38.40	38.40	38.01	38.01	37.68	2,000
10 Jan 2024	37.70	37.95	37.70	37.95	37.61	1,800
09 Jan 2024	37.60	37.94	37.60	37.94	37.60	300
08 Jan 2024	37.80	37.80	37.00	37.63	37.29	6,500
05 Jan 2024	37.60	38.00	37.10	37.47	37.14	6,400
04 Jan 2024	37.10	37.65	36.99	36.99	36.66	800
03 Jan 2024	36.90	37.96	36.90	37.00	36.67	2,300
02 Jan 2024	37.21	38.84	37.00	37.16	36.83	3,100
29 Dec 2023	38.00	38.32	37.00	37.10	36.77	1,400
28 Dec 2023	38.00	38.45	37.38	37.90	37.57	3,900
27 Dec 2023	37.84	38.59	37.84	38.30	37.96	2,000
26 Dec 2023	37.50	38.90	36.40	36.50	36.17	23,000
22 Dec 2023	38.19	38.90	36.69	37.60	37.26	17,500
21 Dec 2023	37.90	38.41	37.90	38.41	38.07	1,200
20 Dec 2023	38.88	38.89	38.27	38.27	37.93	1,200
19 Dec 2023	38.43	38.43	38.43	38.43	38.09	100
18 Dec 2023	37.71	38.43	37.71	38.43	38.09	300
15 Dec 2023	38.33	38.33	37.73	37.73	37.39	1,200
14 Dec 2023	38.09	38.44	37.11	38.29	37.95	10,700
13 Dec 2023	38.50	38.50	38.47	38.47	38.12	200
12 Dec 2023	38.40	38.40	38.40	38.40	38.05	500
11 Dec 2023	37.47	38.19	37.47	38.19	37.85	300
08 Dec 2023	37.70	38.82	37.70	38.34	38.00	22,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6492+0.0013(+0.20%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.69-2.24(-2.73%)

GOLD2,315.30+12.40(+0.54%)

Bitcoin AUD87,485.79-6,361.80(-6.78%)

Siren DIVCON Dividend Defender ETF (DFND)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6492
+0.0013(+0.20%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.69
-2.24(-2.73%)

GOLD
2,315.30
+12.40(+0.54%)

Bitcoin AUD
87,485.79
-6,361.80(-6.78%)