Get the Stockscreener App
43.18
0.80%
-0.35
Pre-market:
47.77
4.59
+10.63%
Siren DIVCON Dividend Defender ETF Stock (DFND) Price History
The historical daily chart and data for Siren DIVCON Dividend Defender ETF stock (DFND), show that the latest closing stock price as of September 18, 2025, is $43.18.
- Siren DIVCON Dividend Defender ETF all-time high stock price is $47.07, occurred on October 10, 2024.
- The lowest Siren DIVCON Dividend Defender ETF stock price recorded was $0.00 on July 09, 2024. Since then, Siren DIVCON Dividend Defender ETF's stock price has risen over to $43.18 now.
- The 52-week high stock price for DFND is $47.07, representing a 9.01% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for DFND is $35.55, indicating a -17.67% decrease from the current share price, occurred on October 29, 2024.
- The closing price of Siren DIVCON Dividend Defender ETF (DFND) stock in the beginning of 2024 was $41.50. The stock closed the year at $33.73, a loss of over -18.73% for the year.
The table below shows more information about DFND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $43.25 | $43.06 | $0.19 | 508.0 | -0.80% |
| Sep 17, 2025 | $43.53 | $41.33 | $2.20 | 718.0 | +0.35% |
| Sep 16, 2025 | $43.38 | $42.75 | $0.63 | 569.0 | +2.48% |
| Sep 15, 2025 | $42.41 | $42.33 | $0.08 | 806.0 | -2.80% |
| Sep 12, 2025 | $43.55 | $43.55 | $0.00 | 264.0 | -0.60% |
| Sep 11, 2025 | $43.88 | $42.60 | $1.28 | 4,881.0 | +1.05% |
| Sep 10, 2025 | $43.57 | $41.10 | $2.47 | 558.0 | +0.49% |
| Sep 09, 2025 | $43.20 | $42.41 | $0.79 | 1,613.0 | +1.08% |
| Sep 08, 2025 | $42.69 | $42.39 | $0.30 | 162.0 | -0.12% |
| Sep 05, 2025 | $42.74 | $42.74 | $0.00 | 160.0 | -0.26% |
| Sep 04, 2025 | $43.20 | $42.85 | $0.35 | 599.0 | +0.49% |
| Sep 03, 2025 | $43.63 | $42.30 | $1.33 | 6,226.0 | -0.15% |
| Sep 02, 2025 | $42.85 | $42.70 | $0.1499 | 1,629.0 | -0.92% |
| Aug 29, 2025 | $44.38 | $43.10 | $1.28 | 4,122.0 | -1.15% |
| Aug 28, 2025 | $43.94 | $42.45 | $1.49 | 5,128.0 | +0.60% |
| Aug 27, 2025 | $43.38 | $43.34 | $0.04 | 321.0 | -0.15% |
| Aug 26, 2025 | $43.70 | $43.41 | $0.295 | 776.0 | +2.09% |
| Aug 25, 2025 | $43.17 | $42.52 | $0.6528 | 1,064.0 | -2.26% |
| Aug 22, 2025 | $43.89 | $43.40 | $0.4899 | 778.0 | -0.17% |
| Aug 21, 2025 | $43.58 | $43.12 | $0.455 | 968.0 | +0.66% |
| Aug 20, 2025 | $43.40 | $42.90 | $0.50 | 815.0 | +0.07% |
Siren DIVCON Dividend Defender ETF Stock (DFND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siren DIVCON Dividend Defender ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siren DIVCON Dividend Defender ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $43.88 | $41.10 | $2.78 | 19,201.0 | +0.19% |
| Aug, 2025 | $44.38 | $42.39 | $1.99 | 20,456.0 | -0.46% |
| Jul, 2025 | $46.80 | $40.99 | $5.81 | 50,994.0 | +0.00% |
| Jun, 2025 | $44.30 | $40.41 | $3.88 | 46,200.0 | +1.34% |
| May, 2025 | $45.16 | $40.51 | $4.65 | 24,599.0 | +2.96% |
| Apr, 2025 | $42.00 | $37.93 | $4.07 | 39,403.0 | +2.03% |
| Mar, 2025 | $43.99 | $40.30 | $3.69 | 31,005.0 | -3.61% |
| Feb, 2025 | $42.97 | $40.30 | $2.67 | 24,338.0 | +2.40% |
| Jan, 2025 | $46.69 | $39.60 | $7.09 | 76,418.0 | +4.07% |
Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.76 | $40.41 | $4.35 | 49,851.0 | -1.95% |
| Nov, 2024 | $45.26 | $39.30 | $5.96 | 17,775.0 | +2.37% |
| Oct, 2024 | $47.07 | $35.55 | $11.52 | 24,784.0 | -3.17% |
| Sep, 2024 | $43.18 | $38.68 | $4.50 | 3,548.0 | +13.60% |
| Aug, 2024 | $42.07 | $37.53 | $4.54 | 9,149.0 | -3.02% |
| Jul, 2024 | $40.99 | $37.50 | $3.49 | 9,107.0 | -0.42% |
| Jun, 2024 | $40.99 | $37.00 | $3.99 | 7,204.0 | -0.68% |
| May, 2024 | $41.10 | $37.05 | $4.05 | 7,146.0 | -0.41% |
| Apr, 2024 | $41.23 | $33.54 | $7.70 | 15,239.0 | -4.59% |
| Mar, 2024 | $43.31 | $37.25 | $6.06 | 22,013.0 | +1.70% |
| Feb, 2024 | $42.34 | $36.02 | $6.32 | 30,714.0 | +6.60% |
| Jan, 2024 | $39.30 | $36.51 | $2.79 | 57,031.0 | +3.02% |
Siren DIVCON Dividend Defender ETF Stock (DFND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.90 | $36.40 | $2.50 | 153,301.0 | -3.75% |
| Nov, 2023 | $38.62 | $36.54 | $2.08 | 17,467.0 | +5.15% |
| Oct, 2023 | $37.70 | $36.09 | $1.61 | 23,827.0 | -0.20% |
| Sep, 2023 | $37.87 | $36.49 | $1.38 | 45,800.0 | -2.73% |
| Aug, 2023 | $37.80 | $36.87 | $0.935 | 51,857.0 | +0.90% |
| Jul, 2023 | $37.45 | $36.22 | $1.23 | 12,617.0 | +1.73% |
| Jun, 2023 | $36.79 | $35.45 | $1.34 | 21,220.0 | +4.25% |
| May, 2023 | $35.67 | $34.16 | $1.51 | 24,348.0 | +1.69% |
| Apr, 2023 | $35.19 | $34.16 | $1.03 | 32,075.0 | -1.16% |
| Mar, 2023 | $35.22 | $34.12 | $1.10 | 45,060.0 | +0.35% |
| Feb, 2023 | $35.58 | $34.41 | $1.17 | 14,538.0 | +0.98% |
| Jan, 2023 | $34.75 | $33.09 | $1.66 | 47,894.0 | +2.73% |
0.35%
Cap:
|
Volume (24h):