Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202335.3435.3335.3335.3335.33428
02 Feb 202335.3835.4935.3835.4935.49200
01 Feb 202334.4135.1034.4135.1035.10500
31 Jan 202334.5634.6534.5634.6534.65300
30 Jan 202334.5834.5834.4034.4534.451,800
27 Jan 202334.7034.7334.7034.7134.711,200
26 Jan 202334.4934.7534.4934.7534.75900
25 Jan 202334.1934.4634.0734.4634.462,400
24 Jan 202334.2034.5434.2034.4334.432,000
23 Jan 202334.4034.5634.3634.5634.562,300
20 Jan 202333.9434.3333.9434.3334.331,300
19 Jan 202334.1134.1133.9434.0334.031,400
18 Jan 202334.5534.5534.0934.2234.221,200
17 Jan 202334.0734.2934.0034.1034.103,900
13 Jan 202334.2934.2934.2934.2934.29100
12 Jan 202333.8634.4533.8534.2934.291,900
11 Jan 202333.6834.1833.6834.1834.182,600
10 Jan 202333.7333.9133.6833.9133.91900
09 Jan 202333.4433.9333.4433.8633.864,700
06 Jan 202333.0933.6233.0933.4233.4211,100
05 Jan 202333.3933.3933.2033.2433.24900
04 Jan 202333.4733.6633.3633.4733.476,000
03 Jan 202333.5033.5533.5033.5533.551,100
30 Dec 202233.6133.7333.5533.7333.733,200
29 Dec 202233.8133.8533.8133.8533.853,800
28 Dec 202233.4433.7033.4433.5433.546,000
27 Dec 202233.7433.7433.7433.7433.74200
23 Dec 202233.6733.7633.6733.7633.761,200
22 Dec 202233.5933.6733.5933.6733.67300
21 Dec 202233.9334.0833.9334.0034.005,000
20 Dec 202233.7733.8533.7733.8033.806,800
19 Dec 202233.7433.8033.7433.8033.80600
16 Dec 202233.7633.8833.7633.8833.88800
15 Dec 202234.2934.2934.0134.0134.01200
14 Dec 202234.9234.9234.6334.6334.63300
13 Dec 202234.9934.9934.6734.7934.792,400
12 Dec 202234.4434.6234.4234.6234.623,600
09 Dec 202234.4434.4434.3334.3334.33700
08 Dec 202234.4934.4934.4734.4734.47200
07 Dec 202234.3034.3134.2934.2934.29500
06 Dec 202236.8036.8034.8434.8434.8421,900
05 Dec 202235.0135.0634.9935.0635.063,700
02 Dec 202235.1935.4035.1935.4035.401,000
01 Dec 202235.4735.4735.3835.4535.45600
30 Nov 202234.9035.4334.9035.4335.43900
29 Nov 202234.8634.8734.7234.7234.72800
28 Nov 202234.7334.8434.7334.8434.84900
25 Nov 202235.1235.1835.1235.1835.18200
23 Nov 202235.2735.3035.1235.2135.213,600
22 Nov 202234.8634.9734.8234.9734.972,800
21 Nov 202234.7234.7934.7134.7134.711,500
18 Nov 202234.6734.6734.5034.6734.671,000
17 Nov 202234.5234.5734.4734.4734.471,100
16 Nov 202234.5934.7034.5934.6934.693,200
15 Nov 202234.9434.9934.9434.9934.99300
14 Nov 202234.6334.9334.6334.7734.774,600
11 Nov 202235.0235.0334.9335.0035.002,300
10 Nov 202234.2934.6734.2934.6734.67300
09 Nov 202233.3133.3133.1933.1933.19200
08 Nov 202233.5733.5733.2833.4333.432,100
07 Nov 202233.1233.2233.1233.2233.221,800
04 Nov 202233.1033.1032.8733.0733.07300
03 Nov 202232.8432.9332.8432.8732.87800
02 Nov 202233.2933.4933.0833.0833.08600
01 Nov 202233.5933.6333.5933.6333.63300
31 Oct 202233.6833.6833.6033.6033.602,000
28 Oct 202233.3933.8133.3933.8133.811,400
27 Oct 202233.3533.3533.3033.3033.30200
26 Oct 202233.4633.5333.4533.4533.45500
25 Oct 202233.5033.5533.5033.5533.55200
24 Oct 202232.6333.1532.6333.1433.146,600
21 Oct 202232.4932.9532.4032.9532.9512,100
20 Oct 202233.0033.0032.5532.6032.604,700
19 Oct 202232.8132.8132.6032.7632.765,600
18 Oct 202233.1033.2433.0333.1533.154,800
17 Oct 202233.0633.0632.9333.0233.0213,400
14 Oct 202232.6732.6832.6332.6332.635,100
13 Oct 202233.2433.2432.9033.1633.167,000
12 Oct 202233.2033.2032.8332.8332.833,100
11 Oct 202232.7632.9732.7632.7832.781,400
10 Oct 202233.2133.2133.0433.1233.12700
07 Oct 202233.2333.2333.2333.2333.23300
06 Oct 202233.9233.9233.9233.9233.92100
05 Oct 202233.5834.0533.5834.0034.003,100
04 Oct 202234.2734.2734.0634.0634.06300
03 Oct 202233.3633.5333.3633.5333.531,300
30 Sept 202233.1633.1633.1633.1633.16100
29 Sept 202233.2633.3733.2633.3733.37800
28 Sept 202233.3633.6433.3633.6433.641,100
27 Sept 202233.2033.7033.1033.3533.353,600
26 Sept 202233.2033.4133.2033.4133.41400
23 Sept 202233.2933.4533.2533.4533.455,300
22 Sept 202233.6433.6933.5533.6433.64900
22 Sept 20220.087 Dividend
21 Sept 202233.8834.6133.7434.0733.991,600
20 Sept 202234.0734.2134.0734.2134.13100
19 Sept 202234.1434.4034.1434.4034.321,500
16 Sept 202234.0834.2734.0834.2734.181,200
15 Sept 202234.2234.2834.2234.2834.19800
14 Sept 202234.3134.4334.3134.4334.34100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...