Siren DIVCON Dividend Defender ETF (DFND)

DFND
🏛️ 美国 →
42.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.99 43.58 42.32 42.93 0.0M
2025-09-25 42.32 42.32 42.32 42.32 0.0M
2025-09-24 43.15 43.19 42.39 42.39 0.0M
2025-09-23 43.33 43.33 43.33 43.33 0.0M
2025-09-22 43.96 43.96 43.40 43.40 0.0M
2025-09-19 43.34 43.34 43.34 43.34 0.0M
2025-09-18 43.23 43.25 43.06 43.18 0.0M
2025-09-17 41.33 43.53 41.33 43.53 0.0M
2025-09-16 42.75 43.38 42.75 43.38 0.0M
2025-09-15 42.41 42.41 42.33 42.33 0.0M
2025-09-12 43.55 43.55 43.55 43.55 0.0M
2025-09-11 42.80 43.88 42.60 43.82 0.0M
2025-09-10 41.10 43.57 41.10 43.36 0.0M
2025-09-09 42.41 43.20 42.41 43.15 0.0M
2025-09-08 42.39 42.69 42.39 42.69 0.0M
2025-09-05 42.74 42.74 42.74 42.74 0.0M
2025-09-04 43.10 43.20 42.85 42.85 0.0M
2025-09-03 43.10 43.63 42.30 42.64 0.0M
2025-09-02 42.85 42.85 42.70 42.71 0.0M
2025-08-29 43.50 44.38 43.10 43.10 0.0M
2025-08-28 43.12 43.94 42.45 43.60 0.0M
2025-08-27 43.38 43.38 43.34 43.34 0.0M
2025-08-26 43.60 43.70 43.41 43.41 0.0M
2025-08-25 42.52 43.69 42.52 43.69 0.0M
2025-08-22 43.89 43.89 43.40 43.62 0.0M
2025-08-21 43.15 43.58 43.12 43.58 0.0M
2025-08-20 42.90 43.40 42.90 43.29 0.0M
2025-08-19 44.37 44.37 42.39 43.26 0.0M
2025-08-18 43.39 43.39 43.39 43.39 0.0M
2025-08-15 43.44 43.44 43.39 43.39 0.0M
2025-08-14 43.24 43.24 43.24 43.24 0.0M
2025-08-13 43.39 43.39 43.39 43.39 0.0M
2025-08-12 43.38 43.38 43.38 43.38 0.0M
2025-08-11 43.38 43.38 43.38 43.38 0.0M
2025-08-08 43.68 43.68 43.68 43.68 0.0M
2025-08-07 43.34 43.34 43.34 43.34 0.0M
2025-08-06 43.22 43.22 43.22 43.22 0.0M
2025-08-05 43.70 44.30 42.61 43.10 0.0M
2025-08-04 43.53 43.53 43.53 43.53 0.0M
2025-08-01 42.93 43.46 42.71 43.46 0.0M
2025-07-31 43.43 43.43 43.30 43.30 0.0M
2025-07-30 43.00 43.60 43.00 43.43 0.0M
2025-07-29 43.08 43.23 42.01 43.23 0.0M
2025-07-28 43.79 43.79 42.80 42.80 0.0M
2025-07-25 43.00 43.05 43.00 43.05 0.0M
2025-07-24 42.75 42.75 42.75 42.75 0.0M
2025-07-23 43.79 43.79 42.90 42.90 0.0M
2025-07-22 42.55 42.55 42.55 42.55 0.0M
2025-07-21 44.95 44.95 43.30 43.30 0.0M
2025-07-18 44.81 44.81 42.40 42.60 0.0M
2025-07-17 42.30 43.30 42.30 42.92 0.0M
2025-07-16 42.98 42.98 42.98 42.98 0.0M
2025-07-15 43.00 43.50 42.60 42.60 0.0M
2025-07-14 42.71 42.85 42.30 42.61 0.0M
2025-07-11 42.85 42.85 42.85 42.85 0.0M
2025-07-10 44.00 44.00 43.25 43.25 0.0M
2025-07-09 43.11 43.80 43.11 43.15 0.0M
2025-07-08 43.50 44.20 40.99 43.09 0.0M
2025-07-07 44.89 45.70 42.05 43.15 0.0M
2025-07-03 43.00 43.30 43.00 43.30 0.0M
2025-07-02 42.50 46.80 41.50 43.15 0.0M
2025-07-01 43.30 43.40 43.20 43.34 0.0M
2025-06-30 43.31 43.59 43.27 43.30 0.0M
2025-06-27 43.00 43.02 43.00 43.02 0.0M
2025-06-26 42.97 42.97 42.97 42.97 0.0M
2025-06-25 43.90 43.90 42.90 42.90 0.0M
2025-06-24 42.30 43.45 42.30 43.45 0.0M
2025-06-23 42.56 42.56 42.56 42.56 0.0M
2025-06-20 42.57 42.57 42.57 42.57 0.0M
2025-06-18 42.74 42.74 42.48 42.68 0.0M
2025-06-17 42.50 42.99 42.50 42.99 0.0M
2025-06-16 43.19 43.19 42.75 42.75 0.0M
2025-06-13 43.20 43.20 42.75 42.75 0.0M
2025-06-12 42.90 43.93 42.90 43.45 0.0M
2025-06-11 42.00 44.02 41.90 43.10 0.0M
2025-06-10 42.00 43.00 40.42 42.85 0.0M
2025-06-09 42.00 44.20 42.00 42.95 0.0M
2025-06-06 42.60 44.30 42.60 43.30 0.0M
2025-06-05 42.10 43.30 42.10 42.75 0.0M
2025-06-04 42.80 43.10 41.50 43.05 0.0M
2025-06-03 41.60 43.40 41.60 43.40 0.0M
2025-06-02 43.28 43.28 43.27 43.27 0.0M
2025-05-30 42.73 42.73 42.73 42.73 0.0M
2025-05-29 43.35 43.35 43.35 43.35 0.0M
2025-05-28 43.30 43.30 43.30 43.30 0.0M
2025-05-27 43.35 43.35 43.35 43.35 0.0M
2025-05-23 42.70 42.70 42.60 42.60 0.0M
2025-05-22 45.16 45.16 45.16 45.16 0.0M
2025-05-21 42.60 44.00 42.60 42.75 0.0M
2025-05-20 43.05 43.05 43.05 43.05 0.0M
2025-05-19 43.15 43.15 43.15 43.15 0.0M
2025-05-16 43.40 43.40 43.40 43.40 0.0M
2025-05-15 42.50 42.50 42.43 42.43 0.0M
2025-05-14 43.21 43.21 43.21 43.21 0.0M
2025-05-13 42.45 42.45 42.45 42.45 0.0M
2025-05-12 42.22 42.22 42.09 42.09 0.0M
2025-05-09 41.31 41.80 41.31 41.80 0.0M
2025-05-08 41.60 42.13 41.60 42.10 0.0M
2025-05-07 41.68 42.00 41.04 41.04 0.0M
2025-05-06 42.05 42.05 42.05 42.05 0.0M
2025-05-05 41.60 42.20 41.60 42.20 0.0M
2025-05-02 40.51 42.00 40.51 41.90 0.0M
2025-05-01 41.20 41.75 40.90 41.75 0.0M
2025-04-30 41.20 41.50 40.90 41.50 0.0M
2025-04-29 41.15 41.15 41.15 41.15 0.0M
2025-04-28 40.79 41.10 40.79 41.10 0.0M
2025-04-25 41.17 41.17 41.13 41.13 0.0M
2025-04-24 40.75 41.32 40.65 41.32 0.0M
2025-04-23 40.00 40.82 40.00 40.75 0.0M
2025-04-22 39.80 40.17 38.66 38.80 0.0M
2025-04-21 40.55 42.00 39.75 39.75 0.0M
2025-04-17 40.28 40.45 40.28 40.45 0.0M
2025-04-16 40.44 40.44 40.44 40.44 0.0M
2025-04-15 40.80 40.99 40.58 40.58 0.0M
2025-04-14 40.79 40.79 40.79 40.79 0.0M
2025-04-11 39.20 41.80 39.07 40.63 0.0M
2025-04-10 40.00 41.94 40.00 41.94 0.0M
2025-04-09 39.10 40.40 37.93 40.40 0.0M
2025-04-08 40.04 40.35 39.20 39.65 0.0M
2025-04-07 39.47 40.04 38.70 40.04 0.0M
2025-04-04 40.03 40.03 40.03 40.03 0.0M
2025-04-03 40.08 40.08 40.03 40.03 0.0M
2025-04-02 40.94 41.03 40.76 40.76 0.0M
2025-04-01 40.58 41.24 40.58 41.17 0.0M
2025-03-31 40.50 40.68 40.30 40.68 0.0M
2025-03-28 41.00 41.00 40.69 40.69 0.0M
2025-03-27 40.95 41.26 40.31 40.90 0.0M
2025-03-26 41.00 41.43 40.31 40.97 0.0M
2025-03-25 41.10 41.41 41.03 41.03 0.0M
2025-03-24 41.27 41.60 41.15 41.15 0.0M
2025-03-21 40.69 40.69 40.56 40.56 0.0M
2025-03-20 41.75 41.75 41.43 41.43 0.0M
2025-03-19 41.81 43.99 41.11 42.40 0.0M
2025-03-18 42.68 42.68 42.14 42.14 0.0M
2025-03-17 41.29 41.60 40.72 41.35 0.0M
2025-03-14 41.35 41.40 40.80 40.87 0.0M
2025-03-13 42.00 42.00 41.00 41.00 0.0M
2025-03-12 41.10 41.15 41.10 41.15 0.0M
2025-03-11 42.00 42.00 41.11 41.11 0.0M
2025-03-10 41.80 41.80 41.40 41.80 0.0M
2025-03-07 41.78 42.15 41.78 42.15 0.0M
2025-03-06 43.90 43.90 42.50 42.93 0.0M
2025-03-05 43.18 43.18 42.08 42.08 0.0M
2025-03-04 42.20 42.80 41.80 42.55 0.0M
2025-03-03 42.90 43.00 42.20 42.20 0.0M
2025-02-28 42.20 42.20 42.20 42.20 0.0M
2025-02-27 41.90 42.00 41.90 41.93 0.0M
2025-02-26 40.30 42.15 40.30 42.15 0.0M
2025-02-25 42.00 42.00 42.00 42.00 0.0M
2025-02-24 42.12 42.12 42.12 42.12 0.0M
2025-02-21 42.70 42.70 42.70 42.70 0.0M
2025-02-20 41.85 41.85 41.85 41.85 0.0M
2025-02-19 41.70 42.75 41.70 42.20 0.0M
2025-02-18 42.80 42.93 42.35 42.35 0.0M
2025-02-14 42.03 42.30 42.03 42.30 0.0M
2025-02-13 42.62 42.62 42.62 42.62 0.0M
2025-02-12 41.54 42.20 41.54 42.20 0.0M
2025-02-11 41.75 42.93 41.75 42.23 0.0M
2025-02-10 42.00 42.97 40.70 42.97 0.0M
2025-02-07 42.15 42.15 42.15 42.15 0.0M
2025-02-06 42.76 42.76 42.76 42.76 0.0M
2025-02-05 40.40 42.70 40.40 42.30 0.0M
2025-02-04 42.15 42.15 41.90 41.95 0.0M
2025-02-03 42.40 42.40 41.00 42.03 0.0M
2025-01-31 42.30 42.34 41.21 41.21 0.0M
2025-01-30 41.70 43.90 41.70 43.90 0.0M
2025-01-29 42.05 42.05 40.50 41.35 0.0M
2025-01-28 41.21 43.04 41.21 43.04 0.0M
2025-01-27 42.00 42.50 41.68 41.68 0.0M
2025-01-24 43.95 46.69 42.10 43.70 0.0M
2025-01-23 42.50 43.95 42.47 43.23 0.0M
2025-01-22 43.72 45.00 41.50 42.08 0.0M
2025-01-21 42.00 46.25 41.50 44.09 0.0M
2025-01-17 40.75 42.99 40.75 42.00 0.0M
2025-01-16 42.55 42.55 42.55 42.55 0.0M
2025-01-15 42.19 42.19 42.19 42.19 0.0M
2025-01-14 40.70 41.60 40.70 41.60 0.0M
2025-01-13 42.35 42.35 40.25 40.25 0.0M
2025-01-10 40.30 40.30 40.30 40.30 0.0M
2025-01-08 39.60 41.59 39.60 41.59 0.0M
2025-01-07 40.00 40.83 40.00 40.83 0.0M
2025-01-06 40.05 40.05 40.05 40.05 0.0M
2025-01-03 41.41 42.42 41.41 42.42 0.0M
2025-01-02 40.40 40.40 40.40 40.40 0.0M