Get our best money-saving hacks and pro tips now

Siren DIVCON Dividend Defender ETF (DFND)

BATS - BATS Delayed price. Currency in USD

Add to watchlist

34.87

+0.14

(+0.41%)

At close: 02:45PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	34.85	34.87	34.77	34.87	34.87	600
29 Mar 2023	34.49	34.77	34.49	34.73	34.73	4,300
28 Mar 2023	34.19	34.47	34.19	34.47	34.47	1,600
27 Mar 2023	34.43	34.68	34.43	34.52	34.52	7,000
24 Mar 2023	34.27	34.53	34.27	34.53	34.53	400
24 Mar 2023	0.296 Dividend
23 Mar 2023	34.95	35.13	34.95	34.99	34.70	1,700
22 Mar 2023	34.84	34.84	34.84	34.84	34.55	200
21 Mar 2023	34.96	35.03	34.96	35.03	34.73	600
20 Mar 2023	34.64	34.91	34.64	34.91	34.62	3,300
17 Mar 2023	34.70	34.70	34.70	34.70	34.41	-
16 Mar 2023	34.12	34.89	34.12	34.89	34.60	2,100
15 Mar 2023	34.47	34.47	34.47	34.47	34.18	200
14 Mar 2023	34.84	34.90	34.57	34.79	34.50	14,200
13 Mar 2023	34.53	34.53	34.53	34.53	34.24	-
10 Mar 2023	34.59	34.74	34.41	34.50	34.21	3,000
09 Mar 2023	34.81	34.81	34.81	34.81	34.51	100
08 Mar 2023	34.92	35.10	34.90	35.10	34.80	1,200
07 Mar 2023	34.89	34.97	34.89	34.97	34.67	1,400
06 Mar 2023	35.19	35.21	35.14	35.17	34.88	800
03 Mar 2023	35.05	35.22	35.05	35.22	34.92	200
02 Mar 2023	34.75	34.96	34.75	34.96	34.66	600
01 Mar 2023	34.74	34.79	34.74	34.79	34.50	200
28 Feb 2023	35.07	35.19	34.99	34.99	34.69	1,600
27 Feb 2023	34.94	34.95	34.94	34.95	34.65	1,100
24 Feb 2023	34.80	34.80	34.80	34.80	34.50	200
23 Feb 2023	34.72	34.95	34.72	34.95	34.65	500
22 Feb 2023	34.72	34.72	34.72	34.72	34.43	100
21 Feb 2023	34.85	34.85	34.74	34.74	34.44	500
17 Feb 2023	35.17	35.28	35.17	35.28	34.98	500
16 Feb 2023	35.47	35.50	35.45	35.45	35.15	1,800
15 Feb 2023	35.53	35.53	35.53	35.53	35.23	300
14 Feb 2023	35.48	35.58	35.41	35.49	35.19	1,100
13 Feb 2023	35.37	35.44	35.37	35.44	35.14	700
10 Feb 2023	34.91	35.25	34.91	35.25	34.95	1,100
09 Feb 2023	35.28	35.28	35.19	35.28	34.98	1,400
08 Feb 2023	35.33	35.43	35.33	35.33	35.03	1,800
07 Feb 2023	35.07	35.49	35.07	35.49	35.19	500
06 Feb 2023	35.11	35.20	35.11	35.20	34.90	300
03 Feb 2023	35.34	35.34	35.33	35.33	35.03	400
02 Feb 2023	35.38	35.49	35.38	35.49	35.19	200
01 Feb 2023	34.41	35.10	34.41	35.10	34.80	500
31 Jan 2023	34.56	34.65	34.56	34.65	34.35	300
30 Jan 2023	34.58	34.58	34.40	34.45	34.16	1,800
27 Jan 2023	34.70	34.73	34.70	34.71	34.42	1,200
26 Jan 2023	34.49	34.75	34.49	34.75	34.46	900
25 Jan 2023	34.19	34.46	34.07	34.46	34.17	2,400
24 Jan 2023	34.20	34.54	34.20	34.43	34.14	2,000
23 Jan 2023	34.40	34.56	34.36	34.56	34.27	2,300
20 Jan 2023	33.94	34.33	33.94	34.33	34.04	1,300
19 Jan 2023	34.11	34.11	33.94	34.03	33.75	1,400
18 Jan 2023	34.55	34.55	34.09	34.22	33.93	1,200
17 Jan 2023	34.07	34.29	34.00	34.10	33.81	3,900
13 Jan 2023	34.29	34.29	34.29	34.29	34.00	100
12 Jan 2023	33.86	34.45	33.85	34.29	34.00	1,900
11 Jan 2023	33.68	34.18	33.68	34.18	33.89	2,600
10 Jan 2023	33.73	33.91	33.68	33.91	33.63	900
09 Jan 2023	33.44	33.93	33.44	33.86	33.57	4,700
06 Jan 2023	33.09	33.62	33.09	33.42	33.14	11,100
05 Jan 2023	33.39	33.39	33.20	33.24	32.96	900
04 Jan 2023	33.47	33.66	33.36	33.47	33.19	6,000
03 Jan 2023	33.50	33.55	33.50	33.55	33.27	1,100
30 Dec 2022	33.61	33.73	33.55	33.73	33.44	3,200
29 Dec 2022	33.81	33.85	33.81	33.85	33.57	3,800
28 Dec 2022	33.44	33.70	33.44	33.54	33.26	6,000
27 Dec 2022	33.74	33.74	33.74	33.74	33.45	200
23 Dec 2022	33.67	33.76	33.67	33.76	33.48	1,200
22 Dec 2022	33.59	33.67	33.59	33.67	33.39	300
21 Dec 2022	33.93	34.08	33.93	34.00	33.71	5,000
20 Dec 2022	33.77	33.85	33.77	33.80	33.52	6,800
19 Dec 2022	33.74	33.80	33.74	33.80	33.52	600
16 Dec 2022	33.76	33.88	33.76	33.88	33.59	800
15 Dec 2022	34.29	34.29	34.01	34.01	33.72	200
14 Dec 2022	34.92	34.92	34.63	34.63	34.34	300
13 Dec 2022	34.99	34.99	34.67	34.79	34.49	2,400
12 Dec 2022	34.44	34.62	34.42	34.62	34.33	3,600
09 Dec 2022	34.44	34.44	34.33	34.33	34.04	700
08 Dec 2022	34.49	34.49	34.47	34.47	34.18	200
07 Dec 2022	34.30	34.31	34.29	34.29	34.00	500
06 Dec 2022	36.80	36.80	34.84	34.84	34.54	21,900
05 Dec 2022	35.01	35.06	34.99	35.06	34.77	3,700
02 Dec 2022	35.19	35.40	35.19	35.40	35.10	1,000
01 Dec 2022	35.47	35.47	35.38	35.45	35.15	600
30 Nov 2022	34.90	35.43	34.90	35.43	35.13	900
29 Nov 2022	34.86	34.87	34.72	34.72	34.43	800
28 Nov 2022	34.73	34.84	34.73	34.84	34.55	900
25 Nov 2022	35.12	35.18	35.12	35.18	34.88	200
23 Nov 2022	35.27	35.30	35.12	35.21	34.91	3,600
22 Nov 2022	34.86	34.97	34.82	34.97	34.68	2,800
21 Nov 2022	34.72	34.79	34.71	34.71	34.41	1,500
18 Nov 2022	34.67	34.67	34.50	34.67	34.37	1,000
17 Nov 2022	34.52	34.57	34.47	34.47	34.18	1,100
16 Nov 2022	34.59	34.70	34.59	34.69	34.40	3,200
15 Nov 2022	34.94	34.99	34.94	34.99	34.70	300
14 Nov 2022	34.63	34.93	34.63	34.77	34.48	4,600
11 Nov 2022	35.02	35.03	34.93	35.00	34.71	2,300
10 Nov 2022	34.29	34.67	34.29	34.67	34.38	300
09 Nov 2022	33.31	33.31	33.19	33.19	32.91	200
08 Nov 2022	33.57	33.57	33.28	33.43	33.15	2,100
07 Nov 2022	33.12	33.22	33.12	33.22	32.94	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL74.76+0.39(+0.52%)

GOLD1,995.40-2.30(-0.12%)

Bitcoin AUD41,776.01-1,087.02(-2.54%)

Get our best money-saving hacks and pro tips now

Siren DIVCON Dividend Defender ETF (DFND)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
74.76
+0.39(+0.52%)

GOLD
1,995.40
-2.30(-0.12%)

Bitcoin AUD
41,776.01
-1,087.02(-2.54%)