Siren DIVCON Dividend Defender ETF (DFND)

Cboe US - Cboe US Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

38.27

-1.72

(-4.30%)

Al cierre: 12:59PM EDT

Periodo de tiempo:

04 jul 2023 - 04 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jul 2024	38.08	39.95	38.08	38.27	38.27	500
02 jul 2024	39.00	39.99	39.00	39.99	39.99	1,000
01 jul 2024	39.06	39.06	39.06	39.06	39.06	100
28 jun 2024	39.10	39.10	39.10	39.10	39.10	100
27 jun 2024	38.31	39.15	38.31	39.15	39.15	400
26 jun 2024	38.89	38.90	38.89	38.90	38.90	100
25 jun 2024	38.88	38.88	38.88	38.88	38.88	200
24 jun 2024	39.97	39.99	38.83	38.83	38.83	1,400
21 jun 2024	38.63	38.63	38.63	38.63	38.63	-
21 jun 2024	0.138 Dividendo
20 jun 2024	37.17	38.66	37.17	38.66	38.52	500
18 jun 2024	38.78	38.78	38.78	38.78	38.64	100
17 jun 2024	39.86	39.86	38.89	38.89	38.75	800
14 jun 2024	38.56	38.56	38.56	38.56	38.43	100
13 jun 2024	37.11	38.55	37.11	38.55	38.41	200
12 jun 2024	37.20	39.03	37.00	38.53	38.39	1,100
11 jun 2024	38.20	38.20	37.22	37.22	37.09	600
10 jun 2024	38.90	38.90	38.23	38.23	38.09	200
07 jun 2024	39.30	39.30	38.66	38.66	38.52	500
06 jun 2024	38.14	39.32	38.14	39.32	39.18	500
05 jun 2024	39.49	39.49	39.49	39.49	39.35	100
04 jun 2024	40.99	40.99	39.35	39.35	39.21	400
03 jun 2024	39.38	39.38	39.38	39.38	39.24	200
31 may 2024	39.37	39.37	39.37	39.37	39.23	100
30 may 2024	39.46	39.46	39.46	39.46	39.31	100
29 may 2024	39.60	39.60	39.60	39.60	39.45	100
28 may 2024	37.05	40.11	37.05	40.11	39.97	300
24 may 2024	40.28	40.28	40.28	40.28	40.13	300
23 may 2024	40.74	40.74	40.74	40.74	40.60	100
22 may 2024	39.65	39.65	39.65	39.65	39.51	100
21 may 2024	40.42	40.42	40.42	40.42	40.28	300
20 may 2024	38.85	39.45	38.85	39.45	39.31	300
17 may 2024	40.14	40.14	40.14	40.14	40.00	100
16 may 2024	38.26	40.53	38.26	40.53	40.38	300
15 may 2024	38.83	39.99	38.83	39.99	39.85	500
14 may 2024	40.19	40.19	40.19	40.19	40.05	100
13 may 2024	39.99	39.99	39.72	39.72	39.58	1,700
10 may 2024	40.42	40.42	39.86	39.86	39.72	300
09 may 2024	40.10	40.10	40.10	40.10	39.95	100
08 may 2024	39.99	39.99	39.99	39.99	39.84	100
07 may 2024	38.10	39.95	38.10	39.95	39.81	800
06 may 2024	40.15	40.15	39.87	39.87	39.72	200
03 may 2024	39.60	41.10	39.45	39.45	39.31	1,000
02 may 2024	39.65	39.65	39.65	39.65	39.50	100
01 may 2024	37.77	39.65	37.77	39.65	39.51	600
30 abr 2024	39.88	39.88	39.53	39.53	39.39	200
29 abr 2024	40.08	40.08	38.57	39.84	39.70	300
26 abr 2024	39.87	39.87	39.75	39.75	39.61	500
25 abr 2024	39.83	39.83	39.83	39.83	39.69	100
24 abr 2024	39.54	39.54	39.54	39.54	39.40	-
23 abr 2024	39.47	39.47	39.47	39.47	39.33	100
22 abr 2024	39.20	39.53	39.20	39.53	39.39	100
19 abr 2024	37.60	39.59	37.60	39.59	39.45	400
18 abr 2024	38.47	38.47	38.47	38.47	38.33	100
17 abr 2024	38.65	38.65	37.05	38.47	38.33	2,400
16 abr 2024	38.20	38.76	33.54	38.00	37.86	6,100
15 abr 2024	40.29	40.29	38.99	38.99	38.85	400
12 abr 2024	39.51	39.51	39.51	39.51	39.37	100
11 abr 2024	38.59	39.90	38.59	39.90	39.76	200
10 abr 2024	38.17	40.19	38.17	40.19	40.05	1,200
09 abr 2024	39.05	40.81	39.05	40.81	40.66	700
08 abr 2024	39.60	39.90	39.60	39.90	39.76	400
05 abr 2024	39.36	40.41	39.36	40.41	40.27	500
04 abr 2024	39.96	39.96	39.83	39.83	39.69	500
03 abr 2024	40.51	40.51	40.51	40.51	40.36	100
02 abr 2024	39.12	40.56	39.12	40.56	40.42	500
01 abr 2024	40.18	41.24	39.51	41.24	41.09	500
28 mar 2024	40.98	41.43	39.49	41.43	41.28	1,200
27 mar 2024	40.60	42.10	40.60	42.10	41.95	500
26 mar 2024	39.00	43.31	38.13	39.71	39.57	6,100
25 mar 2024	39.51	39.51	39.51	39.51	39.36	100
22 mar 2024	38.50	39.54	38.50	39.54	39.40	600
22 mar 2024	0.361 Dividendo
21 mar 2024	40.51	40.51	40.51	40.51	40.00	100
20 mar 2024	40.22	40.22	40.22	40.22	39.71	100
19 mar 2024	40.22	40.22	40.22	40.22	39.71	100
18 mar 2024	41.10	41.33	40.06	40.06	39.56	400
15 mar 2024	40.10	40.10	40.10	40.10	39.60	100
14 mar 2024	41.06	41.06	41.06	41.06	40.55	100
13 mar 2024	41.53	41.53	41.53	41.53	41.02	100
12 mar 2024	41.08	41.08	41.08	41.08	40.56	100
11 mar 2024	41.30	41.30	41.30	41.30	40.79	400
08 mar 2024	38.10	41.87	38.10	40.01	39.51	700
07 mar 2024	38.66	39.62	37.25	38.60	38.12	1,600
06 mar 2024	40.46	42.95	39.40	42.95	42.42	4,800
05 mar 2024	39.36	41.00	39.36	41.00	40.49	500
04 mar 2024	40.01	42.35	40.01	41.04	40.53	3,600
01 mar 2024	40.78	40.79	39.22	40.79	40.29	1,200
29 feb 2024	42.34	42.34	40.74	40.74	40.23	300
28 feb 2024	41.03	41.03	41.03	41.03	40.51	300
27 feb 2024	41.99	41.99	40.67	40.67	40.17	1,100
26 feb 2024	40.04	40.73	40.04	40.73	40.22	1,400
23 feb 2024	37.05	40.40	37.05	40.40	39.90	4,500
22 feb 2024	38.90	39.50	38.90	39.35	38.86	8,900
21 feb 2024	38.70	38.90	38.10	38.64	38.16	7,300
20 feb 2024	38.50	38.50	38.50	38.50	38.02	100
16 feb 2024	38.47	39.00	38.47	38.99	38.50	1,800
15 feb 2024	38.37	38.37	38.37	38.37	37.89	-
14 feb 2024	37.69	38.37	37.69	38.37	37.89	200
13 feb 2024	38.01	38.01	36.02	37.99	37.52	2,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo83.32-0.56(-0.67%)

Oro2,369.400.00(0.00%)

Siren DIVCON Dividend Defender ETF (DFND)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
83.32
-0.56(-0.67%)

Oro
2,369.40
0.00(0.00%)