Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.07 32.49 31.15 31.34 40,988 -0.70(-2.20%)
Apr 28, 2022 31.64 32.18 31.18 32.04 25,714 +0.80(+2.57%)
Apr 27, 2022 31.30 31.75 31.13 31.24 51,554 +0.12(+0.38%)
Apr 26, 2022 32.01 32.13 31.12 31.12 30,157 -1.06(-3.29%)
Apr 25, 2022 31.54 32.26 31.49 32.18 41,040 +0.24(+0.74%)
Apr 22, 2022 32.64 32.96 31.86 31.94 28,277 -0.77(-2.36%)
Apr 21, 2022 33.91 33.96 32.59 32.72 21,394 -0.89(-2.65%)
Apr 20, 2022 34.04 34.04 33.44 33.61 14,004 -0.12(-0.35%)
Apr 19, 2022 33.10 33.82 32.94 33.72 15,888 +0.53(+1.59%)
Apr 18, 2022 33.05 33.34 32.81 33.20 24,987 -0.10(-0.29%)
Apr 14, 2022 34.09 34.09 33.29 33.29 30,728 -0.79(-2.33%)
Apr 13, 2022 33.45 34.24 33.45 34.09 77,048 +0.72(+2.17%)
Apr 12, 2022 34.25 34.54 33.29 33.36 58,046 -0.43(-1.27%)
Apr 11, 2022 34.00 34.45 33.61 33.79 51,647 -0.71(-2.07%)
Apr 08, 2022 34.74 35.01 34.46 34.51 27,912 -0.28(-0.82%)
Apr 07, 2022 35.06 35.35 34.27 34.79 38,915 -0.37(-1.06%)
Apr 06, 2022 35.63 35.64 34.98 35.16 32,607 -0.97(-2.68%)
Apr 05, 2022 37.07 37.10 36.08 36.13 24,319 -1.09(-2.92%)
Apr 04, 2022 36.75 37.24 36.72 37.22 21,761 +0.71(+1.96%)
Apr 01, 2022 36.80 37.01 36.23 36.51 43,825 +0.21(+0.57%)
Mar 31, 2022 37.50 37.89 36.30 36.30 31,310 -1.09(-2.91%)
Mar 30, 2022 38.39 38.43 37.39 37.39 26,391 -1.17(-3.02%)
Mar 29, 2022 38.36 38.68 37.80 38.55 27,857 +0.73(+1.94%)
Mar 28, 2022 37.53 37.89 37.19 37.82 17,838 +0.47(+1.26%)
Mar 25, 2022 37.69 37.89 36.82 37.35 20,471 -0.34(-0.91%)
Mar 24, 2022 37.14 37.74 36.82 37.69 12,903 +0.50(+1.35%)
Mar 23, 2022 37.11 37.55 36.82 37.19 35,176 -0.24(-0.64%)
Mar 22, 2022 36.97 37.60 36.97 37.43 16,512 +0.94(+2.58%)
Mar 21, 2022 36.77 36.93 36.15 36.48 27,046 -0.45(-1.22%)
Mar 18, 2022 35.73 36.96 35.73 36.93 12,872 +0.98(+2.72%)
Mar 17, 2022 35.29 36.08 35.29 35.95 24,028 +0.22(+0.60%)
Mar 16, 2022 34.57 35.74 34.57 35.74 22,227 +2.11(+6.26%)
Mar 15, 2022 32.98 33.63 32.75 33.63 51,225 +0.78(+2.38%)
Mar 14, 2022 33.41 33.74 32.77 32.85 34,040 -0.47(-1.41%)
Mar 11, 2022 34.90 34.90 33.32 33.32 19,260 -1.20(-3.49%)
Mar 10, 2022 34.33 34.89 34.10 34.53 33,714 -0.75(-2.14%)
Mar 09, 2022 34.76 35.42 34.75 35.28 26,192 +1.42(+4.19%)
Mar 08, 2022 33.57 34.37 32.99 33.86 55,796 +0.39(+1.17%)
Mar 07, 2022 34.49 34.53 33.41 33.47 54,151 -1.17(-3.36%)
Mar 04, 2022 35.47 35.47 34.45 34.63 29,737 -1.61(-4.43%)
Mar 03, 2022 37.03 37.27 35.91 36.24 37,262 -0.60(-1.62%)
Mar 02, 2022 36.43 37.04 36.19 36.84 29,548 +0.61(+1.68%)
Mar 01, 2022 37.00 37.21 35.99 36.23 39,663 -0.43(-1.18%)
Feb 28, 2022 36.05 37.21 36.05 36.66 25,955 -0.10(-0.27%)
Feb 25, 2022 36.31 36.78 36.18 36.76 393,539 +0.76(+2.12%)
Feb 24, 2022 33.88 36.04 33.31 35.99 56,178 +0.59(+1.66%)
Feb 23, 2022 36.70 36.70 35.35 35.41 48,921 -0.63(-1.74%)
Feb 22, 2022 36.26 36.70 35.80 36.03 72,718 -0.83(-2.26%)
Feb 18, 2022 36.87 0 -0.41(-1.10%)
Feb 17, 2022 38.19 38.37 37.23 37.28 17,831 -1.44(-3.72%)
Feb 16, 2022 38.48 38.98 38.20 38.72 37,994 +0.00(+0.00%)
Feb 15, 2022 38.31 38.91 38.16 38.72 19,887 +1.24(+3.32%)
Feb 14, 2022 37.72 38.04 37.22 37.47 40,491 -0.29(-0.78%)
Feb 11, 2022 38.85 39.19 37.40 37.77 29,271 -1.18(-3.02%)
Feb 10, 2022 38.65 39.94 38.65 38.94 35,235 -0.47(-1.19%)
Feb 09, 2022 38.67 39.41 38.67 39.41 36,122 +1.21(+3.18%)
Feb 08, 2022 37.72 38.20 37.48 38.20 29,247 +0.54(+1.43%)
Feb 07, 2022 37.80 38.17 37.63 37.66 42,576 -0.05(-0.13%)
Feb 04, 2022 36.89 37.87 36.82 37.71 67,878 +0.84(+2.28%)
Feb 03, 2022 37.16 36.80 36.87 35,959 -0.91(-2.41%)
Feb 02, 2022 38.26 38.67 37.35 37.78 103,910 -0.29(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.