Get our best money-saving hacks and pro tips now

Siren DIVCON Dividend Defender ETF (DFND)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

35.33

-0.17

(-0.47%)

At close: 03:30PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	35.34	35.33	35.33	35.33	35.33	428
02 Feb 2023	35.38	35.49	35.38	35.49	35.49	200
01 Feb 2023	34.41	35.10	34.41	35.10	35.10	500
31 Jan 2023	34.56	34.65	34.56	34.65	34.65	300
30 Jan 2023	34.58	34.58	34.40	34.45	34.45	1,800
27 Jan 2023	34.70	34.73	34.70	34.71	34.71	1,200
26 Jan 2023	34.49	34.75	34.49	34.75	34.75	900
25 Jan 2023	34.19	34.46	34.07	34.46	34.46	2,400
24 Jan 2023	34.20	34.54	34.20	34.43	34.43	2,000
23 Jan 2023	34.40	34.56	34.36	34.56	34.56	2,300
20 Jan 2023	33.94	34.33	33.94	34.33	34.33	1,300
19 Jan 2023	34.11	34.11	33.94	34.03	34.03	1,400
18 Jan 2023	34.55	34.55	34.09	34.22	34.22	1,200
17 Jan 2023	34.07	34.29	34.00	34.10	34.10	3,900
13 Jan 2023	34.29	34.29	34.29	34.29	34.29	100
12 Jan 2023	33.86	34.45	33.85	34.29	34.29	1,900
11 Jan 2023	33.68	34.18	33.68	34.18	34.18	2,600
10 Jan 2023	33.73	33.91	33.68	33.91	33.91	900
09 Jan 2023	33.44	33.93	33.44	33.86	33.86	4,700
06 Jan 2023	33.09	33.62	33.09	33.42	33.42	11,100
05 Jan 2023	33.39	33.39	33.20	33.24	33.24	900
04 Jan 2023	33.47	33.66	33.36	33.47	33.47	6,000
03 Jan 2023	33.50	33.55	33.50	33.55	33.55	1,100
30 Dec 2022	33.61	33.73	33.55	33.73	33.73	3,200
29 Dec 2022	33.81	33.85	33.81	33.85	33.85	3,800
28 Dec 2022	33.44	33.70	33.44	33.54	33.54	6,000
27 Dec 2022	33.74	33.74	33.74	33.74	33.74	200
23 Dec 2022	33.67	33.76	33.67	33.76	33.76	1,200
22 Dec 2022	33.59	33.67	33.59	33.67	33.67	300
21 Dec 2022	33.93	34.08	33.93	34.00	34.00	5,000
20 Dec 2022	33.77	33.85	33.77	33.80	33.80	6,800
19 Dec 2022	33.74	33.80	33.74	33.80	33.80	600
16 Dec 2022	33.76	33.88	33.76	33.88	33.88	800
15 Dec 2022	34.29	34.29	34.01	34.01	34.01	200
14 Dec 2022	34.92	34.92	34.63	34.63	34.63	300
13 Dec 2022	34.99	34.99	34.67	34.79	34.79	2,400
12 Dec 2022	34.44	34.62	34.42	34.62	34.62	3,600
09 Dec 2022	34.44	34.44	34.33	34.33	34.33	700
08 Dec 2022	34.49	34.49	34.47	34.47	34.47	200
07 Dec 2022	34.30	34.31	34.29	34.29	34.29	500
06 Dec 2022	36.80	36.80	34.84	34.84	34.84	21,900
05 Dec 2022	35.01	35.06	34.99	35.06	35.06	3,700
02 Dec 2022	35.19	35.40	35.19	35.40	35.40	1,000
01 Dec 2022	35.47	35.47	35.38	35.45	35.45	600
30 Nov 2022	34.90	35.43	34.90	35.43	35.43	900
29 Nov 2022	34.86	34.87	34.72	34.72	34.72	800
28 Nov 2022	34.73	34.84	34.73	34.84	34.84	900
25 Nov 2022	35.12	35.18	35.12	35.18	35.18	200
23 Nov 2022	35.27	35.30	35.12	35.21	35.21	3,600
22 Nov 2022	34.86	34.97	34.82	34.97	34.97	2,800
21 Nov 2022	34.72	34.79	34.71	34.71	34.71	1,500
18 Nov 2022	34.67	34.67	34.50	34.67	34.67	1,000
17 Nov 2022	34.52	34.57	34.47	34.47	34.47	1,100
16 Nov 2022	34.59	34.70	34.59	34.69	34.69	3,200
15 Nov 2022	34.94	34.99	34.94	34.99	34.99	300
14 Nov 2022	34.63	34.93	34.63	34.77	34.77	4,600
11 Nov 2022	35.02	35.03	34.93	35.00	35.00	2,300
10 Nov 2022	34.29	34.67	34.29	34.67	34.67	300
09 Nov 2022	33.31	33.31	33.19	33.19	33.19	200
08 Nov 2022	33.57	33.57	33.28	33.43	33.43	2,100
07 Nov 2022	33.12	33.22	33.12	33.22	33.22	1,800
04 Nov 2022	33.10	33.10	32.87	33.07	33.07	300
03 Nov 2022	32.84	32.93	32.84	32.87	32.87	800
02 Nov 2022	33.29	33.49	33.08	33.08	33.08	600
01 Nov 2022	33.59	33.63	33.59	33.63	33.63	300
31 Oct 2022	33.68	33.68	33.60	33.60	33.60	2,000
28 Oct 2022	33.39	33.81	33.39	33.81	33.81	1,400
27 Oct 2022	33.35	33.35	33.30	33.30	33.30	200
26 Oct 2022	33.46	33.53	33.45	33.45	33.45	500
25 Oct 2022	33.50	33.55	33.50	33.55	33.55	200
24 Oct 2022	32.63	33.15	32.63	33.14	33.14	6,600
21 Oct 2022	32.49	32.95	32.40	32.95	32.95	12,100
20 Oct 2022	33.00	33.00	32.55	32.60	32.60	4,700
19 Oct 2022	32.81	32.81	32.60	32.76	32.76	5,600
18 Oct 2022	33.10	33.24	33.03	33.15	33.15	4,800
17 Oct 2022	33.06	33.06	32.93	33.02	33.02	13,400
14 Oct 2022	32.67	32.68	32.63	32.63	32.63	5,100
13 Oct 2022	33.24	33.24	32.90	33.16	33.16	7,000
12 Oct 2022	33.20	33.20	32.83	32.83	32.83	3,100
11 Oct 2022	32.76	32.97	32.76	32.78	32.78	1,400
10 Oct 2022	33.21	33.21	33.04	33.12	33.12	700
07 Oct 2022	33.23	33.23	33.23	33.23	33.23	300
06 Oct 2022	33.92	33.92	33.92	33.92	33.92	100
05 Oct 2022	33.58	34.05	33.58	34.00	34.00	3,100
04 Oct 2022	34.27	34.27	34.06	34.06	34.06	300
03 Oct 2022	33.36	33.53	33.36	33.53	33.53	1,300
30 Sept 2022	33.16	33.16	33.16	33.16	33.16	100
29 Sept 2022	33.26	33.37	33.26	33.37	33.37	800
28 Sept 2022	33.36	33.64	33.36	33.64	33.64	1,100
27 Sept 2022	33.20	33.70	33.10	33.35	33.35	3,600
26 Sept 2022	33.20	33.41	33.20	33.41	33.41	400
23 Sept 2022	33.29	33.45	33.25	33.45	33.45	5,300
22 Sept 2022	33.64	33.69	33.55	33.64	33.64	900
22 Sept 2022	0.087 Dividend
21 Sept 2022	33.88	34.61	33.74	34.07	33.99	1,600
20 Sept 2022	34.07	34.21	34.07	34.21	34.13	100
19 Sept 2022	34.14	34.40	34.14	34.40	34.32	1,500
16 Sept 2022	34.08	34.27	34.08	34.27	34.18	1,200
15 Sept 2022	34.22	34.28	34.22	34.28	34.19	800
14 Sept 2022	34.31	34.43	34.31	34.43	34.34	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6927-0.0155(-2.19%)

OIL73.18-2.70(-3.56%)

GOLD1,878.10-52.70(-2.73%)

BTC-AUD33,749.50-822.90(-2.38%)

Get our best money-saving hacks and pro tips now

Siren DIVCON Dividend Defender ETF (DFND)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6927
-0.0155(-2.19%)

OIL
73.18
-2.70(-3.56%)

GOLD
1,878.10
-52.70(-2.73%)

BTC-AUD
33,749.50
-822.90(-2.38%)