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 (%)
Feb 29, 2024 26.70 27.11 25.64 26.03 15,151 -0.53(-1.99%)
Feb 28, 2024 26.45 26.97 26.42 26.56 25,188 +0.22(+0.83%)
Feb 27, 2024 26.49 26.80 26.03 26.34 10,332 +0.26(+0.99%)
Feb 26, 2024 25.35 26.38 25.33 26.08 13,318 +0.82(+3.23%)
Feb 23, 2024 25.32 25.43 24.92 25.26 21,669 -0.03(-0.12%)
Feb 22, 2024 24.85 25.34 24.59 25.29 9,860 +1.15(+4.78%)
Feb 21, 2024 24.51 25.33 23.95 24.14 8,501 -0.46(-1.86%)
Feb 20, 2024 25.05 25.05 24.13 24.60 17,913 -0.36(-1.44%)
Feb 16, 2024 25.34 25.44 24.88 24.95 12,767 -0.43(-1.69%)
Feb 15, 2024 25.40 25.40 24.88 25.38 19,326 +0.10(+0.39%)
Feb 14, 2024 24.67 25.62 24.27 25.28 29,388 +1.49(+6.28%)
Feb 13, 2024 23.89 24.49 23.34 23.79 27,233 -0.33(-1.36%)
Feb 12, 2024 23.93 24.81 22.97 24.12 61,104 +0.54(+2.28%)
Feb 09, 2024 23.83 24.05 23.37 23.58 17,195 +0.49(+2.11%)
Feb 08, 2024 22.98 23.45 22.33 23.09 32,503 +0.39(+1.71%)
Feb 07, 2024 22.72 22.89 22.44 22.70 8,460 -0.18(-0.78%)
Feb 06, 2024 22.64 22.88 22.24 22.88 12,431 +0.54(+2.41%)
Feb 05, 2024 22.83 22.83 22.25 22.35 6,499 +0.03(+0.13%)
Feb 02, 2024 22.75 23.29 22.32 22.32 15,207 -0.28(-1.23%)
Feb 01, 2024 22.64 22.90 22.24 22.59 26,863 -0.28(-1.22%)
Jan 31, 2024 22.73 23.29 22.02 22.87 13,127 +0.02(+0.09%)
Jan 30, 2024 23.06 23.28 22.84 22.85 13,849 -0.41(-1.75%)
Jan 29, 2024 22.86 23.28 22.83 23.26 11,078 +0.07(+0.30%)
Jan 26, 2024 22.57 23.28 22.13 23.19 11,626 +1.01(+4.53%)
Jan 25, 2024 22.51 22.86 22.19 22.19 11,781 -0.37(-1.63%)
Jan 24, 2024 22.64 22.64 22.05 22.55 7,785 +0.61(+2.77%)
Jan 23, 2024 22.34 22.68 21.95 21.95 8,124 -0.34(-1.52%)
Jan 22, 2024 22.49 22.81 22.21 22.29 23,638 -0.58(-2.52%)
Jan 19, 2024 22.28 22.86 21.96 22.86 11,607 +0.88(+3.98%)
Jan 18, 2024 22.57 22.57 21.96 21.99 12,940 -0.22(-0.99%)
Jan 17, 2024 22.23 22.65 21.90 22.21 21,621 -0.30(-1.33%)
Jan 16, 2024 22.62 23.24 22.33 22.51 17,115 -0.09(-0.40%)
Jan 12, 2024 23.25 23.25 22.55 22.59 6,569 -0.99(-4.18%)
Jan 11, 2024 23.86 24.88 22.89 23.58 22,722 +0.43(+1.85%)
Jan 10, 2024 23.33 23.79 22.97 23.15 8,155 -0.42(-1.77%)
Jan 09, 2024 23.46 23.87 22.99 23.57 17,642 -0.12(-0.50%)
Jan 08, 2024 23.23 23.73 23.00 23.69 10,154 +0.52(+2.23%)
Jan 05, 2024 23.21 23.31 22.97 23.17 11,263 +0.05(+0.22%)
Jan 04, 2024 23.07 23.42 22.91 23.12 14,862 +0.21(+0.91%)
Jan 03, 2024 22.99 23.76 22.63 22.91 10,828 -0.64(-2.70%)
Jan 02, 2024 24.06 24.14 22.95 23.55 22,414 -0.77(-3.15%)
Dec 29, 2023 24.58 24.70 23.74 24.32 15,682 +0.09(+0.37%)
Dec 28, 2023 24.85 24.88 24.23 24.23 19,828 -0.64(-2.56%)
Dec 27, 2023 24.38 24.88 24.29 24.86 21,302 +0.68(+2.80%)
Dec 26, 2023 24.12 24.35 24.02 24.19 18,813 +0.17(+0.70%)
Dec 22, 2023 23.87 24.36 23.87 24.02 19,306 +0.15(+0.65%)
Dec 21, 2023 23.59 23.88 23.24 23.86 11,161 +0.49(+2.09%)
Dec 20, 2023 23.60 23.87 23.09 23.38 24,449 -0.22(-0.93%)
Dec 19, 2023 23.11 23.60 22.71 23.60 34,133 +0.65(+2.82%)
Dec 18, 2023 22.86 23.25 22.79 22.95 6,166 -0.02(-0.09%)
Dec 15, 2023 22.97 23.11 22.63 22.97 9,116 +0.16(+0.70%)
Dec 14, 2023 22.88 23.14 22.63 22.81 8,368 +0.32(+1.42%)
Dec 13, 2023 22.26 22.77 21.92 22.49 22,909 -0.01(-0.04%)
Dec 12, 2023 22.32 22.51 21.96 22.50 7,506 +0.24(+1.07%)
Dec 11, 2023 22.41 22.67 22.14 22.26 11,350 -0.51(-2.23%)
Dec 08, 2023 22.25 22.77 22.25 22.77 27,267 +0.76(+3.44%)
Dec 07, 2023 22.09 22.33 21.86 22.01 7,124 -0.31(-1.38%)
Dec 06, 2023 22.56 22.65 22.25 22.32 6,894 -0.02(-0.09%)
Dec 05, 2023 22.27 22.66 22.27 22.34 4,901 -0.13(-0.58%)
Dec 04, 2023 22.32 22.54 22.10 22.47 18,149 +0.81(+3.72%)
Dec 01, 2023 21.12 21.69 21.12 21.66 12,534 +0.54(+2.54%)
Nov 30, 2023 20.91 21.25 20.91 21.13 4,113 -0.23(-1.07%)
Nov 29, 2023 21.34 21.47 21.15 21.36 7,615 +0.31(+1.47%)
Nov 28, 2023 20.85 21.27 20.73 21.05 6,539 +0.16(+0.76%)
Nov 27, 2023 20.60 20.90 20.47 20.89 5,938 +0.03(+0.14%)
Nov 24, 2023 20.49 20.87 20.49 20.86 4,507 +0.55(+2.69%)
Nov 22, 2023 20.31 20.40 20.21 20.31 5,069 +0.30(+1.49%)
Nov 21, 2023 20.29 20.31 20.01 20.01 19,529 -0.37(-1.81%)
Nov 20, 2023 20.12 20.45 20.12 20.38 8,720 +0.45(+2.25%)
Nov 17, 2023 19.91 20.06 19.87 19.93 4,775 +0.18(+0.91%)
Nov 16, 2023 20.00 20.00 19.63 19.75 10,858 -0.57(-2.79%)
Nov 15, 2023 19.87 20.32 19.87 20.32 4,043 +0.68(+3.44%)
Nov 14, 2023 19.71 19.81 19.58 19.64 6,531 +0.36(+1.86%)
Nov 13, 2023 19.45 19.47 19.16 19.29 6,186 -0.45(-2.27%)
Nov 10, 2023 19.45 19.73 19.37 19.73 5,742 +0.31(+1.59%)
Nov 09, 2023 19.72 20.26 19.40 19.43 12,468 +0.19(+0.98%)
Nov 08, 2023 19.48 19.52 19.16 19.24 6,058 -0.51(-2.57%)
Nov 07, 2023 19.44 19.74 19.19 19.74 5,616 +0.30(+1.54%)
Nov 06, 2023 19.52 19.70 19.38 19.45 8,388 -0.27(-1.36%)
Nov 03, 2023 19.44 19.71 19.43 19.71 7,006 +0.50(+2.59%)
Nov 02, 2023 18.69 19.30 18.69 19.22 9,640 +0.53(+2.82%)
Nov 01, 2023 18.69 18.84 18.45 18.69 5,948 +0.13(+0.70%)
Oct 31, 2023 18.64 18.71 18.43 18.56 2,518 -0.30(-1.58%)
Oct 30, 2023 18.51 18.87 18.41 18.86 8,708 +0.50(+2.71%)
Oct 27, 2023 18.41 18.58 18.26 18.36 7,232 -0.32(-1.71%)
Oct 26, 2023 18.68 18.86 18.51 18.68 4,744 -0.20(-1.05%)
Oct 25, 2023 19.01 19.01 18.76 18.88 2,817 -0.29(-1.51%)
Oct 24, 2023 18.90 19.23 18.90 19.17 6,025 +0.63(+3.38%)
Oct 23, 2023 18.30 18.58 18.24 18.54 3,059 +0.39(+2.14%)
Oct 20, 2023 18.44 18.56 18.15 18.15 4,300 -0.52(-2.77%)
Oct 19, 2023 18.66 18.67 18.34 18.67 3,723 -0.09(-0.48%)
Oct 18, 2023 18.82 18.82 18.47 18.76 4,188 -0.09(-0.48%)
Oct 17, 2023 18.94 19.18 18.83 18.85 7,003 -0.05(-0.26%)
Oct 16, 2023 18.71 18.90 18.67 18.90 5,510 +0.42(+2.29%)
Oct 13, 2023 18.82 18.82 18.39 18.48 17,301 -0.54(-2.85%)
Oct 12, 2023 19.07 19.14 18.64 19.02 7,544 +0.05(+0.26%)
Oct 11, 2023 19.19 19.35 18.92 18.97 6,539 -0.29(-1.50%)
Oct 10, 2023 19.05 19.41 19.05 19.26 7,720 +0.35(+1.84%)
Oct 09, 2023 18.82 19.01 18.76 18.91 3,183 -0.03(-0.16%)
Oct 06, 2023 18.63 19.01 18.63 18.94 5,445 +0.29(+1.55%)
Oct 05, 2023 18.53 18.66 18.42 18.65 7,931 +0.06(+0.32%)
Oct 04, 2023 18.37 18.59 18.20 18.59 13,568 +0.39(+2.13%)
Oct 03, 2023 18.64 18.64 18.20 18.20 2,400 -0.69(-3.64%)
Oct 02, 2023 19.06 19.06 18.69 18.89 6,902 -0.01(-0.05%)
Sep 29, 2023 19.09 19.28 18.90 18.90 7,661 -0.04(-0.21%)
Sep 28, 2023 18.84 18.97 18.84 18.94 5,522 -0.06(-0.31%)
Sep 27, 2023 18.96 19.02 18.73 19.00 3,676 +0.13(+0.69%)
Sep 26, 2023 19.10 19.10 18.87 18.87 6,343 -0.39(-2.02%)
Sep 25, 2023 19.10 19.28 19.13 19.26 8,319 -0.02(-0.10%)
Sep 22, 2023 19.51 19.54 19.24 19.28 3,343 -0.03(-0.13%)
Sep 21, 2023 19.46 19.55 19.30 19.30 5,300 -0.37(-1.87%)
Sep 20, 2023 19.93 20.14 19.67 19.67 5,764 -0.17(-0.85%)
Sep 19, 2023 20.07 20.07 19.81 19.84 5,789 -0.41(-2.01%)
Sep 18, 2023 20.24 20.35 20.12 20.25 4,906 +0.06(+0.30%)
Sep 15, 2023 20.35 20.37 20.19 20.19 4,350 -0.30(-1.46%)
Sep 14, 2023 20.39 20.56 20.31 20.48 7,660 +0.36(+1.78%)
Sep 13, 2023 20.23 20.36 20.13 20.13 7,177 -0.04(-0.18%)
Sep 12, 2023 20.27 20.39 20.16 20.16 5,223 -0.17(-0.84%)
Sep 11, 2023 20.44 20.44 20.12 20.34 3,652 +0.01(+0.05%)
Sep 08, 2023 20.39 20.53 20.21 20.33 6,841 -0.11(-0.53%)
Sep 07, 2023 20.24 20.43 19.96 20.43 9,868 +0.07(+0.34%)
Sep 06, 2023 20.57 20.69 20.37 20.37 3,206 -0.39(-1.87%)
Sep 05, 2023 20.66 20.75 20.51 20.75 4,567 -0.07(-0.33%)
Sep 01, 2023 20.84 20.88 20.59 20.82 3,970 +0.25(+1.21%)
Aug 31, 2023 20.99 21.07 20.53 20.57 15,006 -0.44(-2.08%)
Aug 30, 2023 21.03 21.08 20.76 21.01 5,325 +0.11(+0.52%)
Aug 29, 2023 20.00 21.08 19.82 20.90 9,927 +0.91(+4.58%)
Aug 28, 2023 19.91 20.31 19.90 19.99 6,514 +0.10(+0.50%)
Aug 25, 2023 19.83 20.08 19.60 19.89 9,813 +0.05(+0.25%)
Aug 24, 2023 20.34 20.34 19.69 19.84 8,328 -0.23(-1.14%)
Aug 23, 2023 19.61 20.29 19.61 20.07 23,077 +0.20(+1.00%)
Aug 22, 2023 20.07 20.07 19.67 19.87 8,958 -0.02(-0.10%)
Aug 21, 2023 19.82 19.94 19.62 19.89 5,194 +0.26(+1.32%)
Aug 18, 2023 19.71 19.89 19.25 19.63 9,187 -0.67(-3.28%)
Aug 17, 2023 20.63 20.63 20.04 20.30 4,627 -0.21(-1.02%)
Aug 16, 2023 20.95 20.95 20.50 20.50 6,009 -0.39(-1.86%)
Aug 15, 2023 21.39 21.41 20.89 20.89 4,707 -0.45(-2.10%)
Aug 14, 2023 21.23 21.43 21.05 21.34 12,857 -0.20(-0.92%)
Aug 11, 2023 21.36 21.63 21.16 21.54 13,966 +0.04(+0.18%)
Aug 10, 2023 21.84 22.13 21.41 21.50 5,558 -0.19(-0.87%)
Aug 09, 2023 22.18 22.26 21.69 21.69 8,445 -0.48(-2.15%)
Aug 08, 2023 22.06 22.16 21.44 22.16 29,499 +0.00(+0.02%)
Aug 07, 2023 22.33 22.37 21.97 22.16 4,441 -0.18(-0.82%)
Aug 04, 2023 22.51 22.66 22.27 22.34 5,645 +0.00(+0.00%)
Aug 03, 2023 22.42 22.54 22.34 22.34 10,855 -0.16(-0.71%)
Aug 02, 2023 22.99 23.19 22.45 22.50 6,812 -0.62(-2.67%)
Aug 01, 2023 23.25 23.28 22.93 23.12 14,442 -0.28(-1.19%)
Jul 31, 2023 23.18 23.56 23.17 23.40 11,574 +0.32(+1.38%)
Jul 28, 2023 23.10 23.37 23.03 23.08 6,112 +0.17(+0.76%)
Jul 27, 2023 23.40 23.48 22.85 22.91 6,123 -0.10(-0.45%)
Jul 26, 2023 22.99 23.19 22.83 23.01 8,320 -0.23(-0.98%)
Jul 25, 2023 22.94 23.35 22.94 23.24 21,154 +0.43(+1.87%)
Jul 24, 2023 22.77 22.90 22.65 22.81 19,393 -0.07(-0.30%)
Jul 21, 2023 23.13 23.27 22.75 22.88 7,199 -0.30(-1.29%)
Jul 20, 2023 23.44 23.50 22.86 23.18 3,575 -0.44(-1.85%)
Jul 19, 2023 23.53 23.68 23.31 23.62 6,512 +0.39(+1.67%)
Jul 18, 2023 23.26 23.46 23.23 23.23 14,987 -0.35(-1.48%)
Jul 17, 2023 23.25 23.65 23.25 23.58 11,553 +0.33(+1.41%)
Jul 14, 2023 23.69 23.87 23.25 23.25 7,276 -0.52(-2.18%)
Jul 13, 2023 22.73 23.78 22.73 23.77 8,083 +1.26(+5.61%)
Jul 12, 2023 22.79 22.96 22.46 22.50 9,724 -0.06(-0.26%)
Jul 11, 2023 22.02 22.56 22.02 22.56 23,689 +0.60(+2.72%)
Jul 10, 2023 21.77 22.07 21.73 21.97 11,138 +0.24(+1.10%)
Jul 07, 2023 21.51 22.12 21.51 21.73 5,082 +0.03(+0.14%)
Jul 06, 2023 21.65 21.70 21.23 21.70 5,068 +0.00(+0.00%)
Jul 05, 2023 21.66 22.01 21.66 21.70 4,877 -0.17(-0.77%)
Jul 03, 2023 21.45 21.88 21.45 21.87 9,620 +0.42(+1.95%)
Jun 30, 2023 21.35 21.68 21.17 21.45 6,900 +0.22(+1.03%)
Jun 29, 2023 20.68 21.27 20.68 21.23 4,784 +0.39(+1.86%)
Jun 28, 2023 20.84 21.08 20.79 20.84 19,319 -0.10(-0.47%)
Jun 27, 2023 20.77 21.10 20.72 20.94 13,105 +0.16(+0.77%)
Jun 26, 2023 21.00 21.00 20.66 20.78 6,574 -0.19(-0.90%)
Jun 23, 2023 21.14 21.27 20.90 20.97 7,236 -0.22(-1.02%)
Jun 22, 2023 21.44 21.50 21.12 21.19 12,604 -0.51(-2.37%)
Jun 21, 2023 21.54 21.70 21.37 21.70 6,548 +0.14(+0.64%)
Jun 20, 2023 21.68 21.79 21.29 21.56 14,509 -0.43(-1.94%)
Jun 16, 2023 21.87 21.99 21.56 21.99 10,356 +0.22(+1.00%)
Jun 15, 2023 21.52 21.77 21.44 21.77 4,559 +1.40(+6.85%)
May 08, 2023 20.64 20.64 20.29 20.38 92,443 -0.44(-2.09%)
May 05, 2023 20.49 20.86 20.39 20.81 5,448 +0.51(+2.54%)
May 04, 2023 20.29 20.37 20.22 20.30 4,129 +0.20(+0.99%)
May 03, 2023 20.39 20.52 20.05 20.10 9,824 -0.38(-1.84%)
May 02, 2023 20.51 20.55 20.19 20.47 20,176 -0.10(-0.48%)
May 01, 2023 20.85 20.89 20.54 20.57 6,465 -0.35(-1.66%)
Apr 28, 2023 20.63 20.99 20.63 20.92 11,028 +0.23(+1.10%)
Apr 27, 2023 20.54 20.75 20.43 20.69 5,986 +0.23(+1.11%)
Apr 26, 2023 20.58 20.67 20.21 20.46 6,436 +0.23(+1.13%)
Apr 25, 2023 20.46 20.52 20.23 20.24 28,639 -0.42(-2.01%)
Apr 24, 2023 20.73 20.77 20.25 20.65 34,673 -0.10(-0.48%)
Apr 21, 2023 20.79 20.79 20.46 20.75 8,562 +0.21(+1.01%)
Apr 20, 2023 21.00 21.01 20.50 20.54 6,512 -0.67(-3.17%)
Apr 19, 2023 21.18 21.36 21.11 21.22 6,580 -0.36(-1.65%)
Apr 18, 2023 21.53 21.62 21.36 21.57 16,065 +0.24(+1.11%)
Apr 17, 2023 21.41 21.48 21.15 21.34 12,952 -0.28(-1.28%)
Apr 14, 2023 21.62 21.68 21.30 21.61 11,348 -0.06(-0.27%)
Apr 13, 2023 21.30 21.70 21.29 21.67 14,149 +0.54(+2.57%)
Apr 12, 2023 21.53 21.57 21.08 21.13 13,409 -0.40(-1.88%)
Apr 11, 2023 21.35 21.55 21.33 21.53 12,492 +0.25(+1.16%)
Apr 10, 2023 20.79 21.29 20.68 21.29 9,399 +0.43(+2.04%)
Apr 06, 2023 20.71 21.08 20.66 20.86 8,091 +0.04(+0.19%)
Apr 05, 2023 21.11 21.14 20.63 20.82 17,885 -0.41(-1.91%)
Apr 04, 2023 21.23 21.23 20.92 21.23 8,748 -0.06(-0.28%)
Apr 03, 2023 21.11 21.32 21.00 21.29 18,043 +0.05(+0.23%)
Mar 31, 2023 20.97 21.24 20.97 21.24 11,024 +0.34(+1.61%)
Mar 30, 2023 20.96 21.02 20.87 20.90 2,984 +0.02(+0.09%)
Mar 29, 2023 20.45 20.88 20.45 20.88 7,909 +0.50(+2.48%)
Mar 28, 2023 20.26 20.38 20.10 20.38 19,426 +0.12(+0.59%)
Mar 27, 2023 20.37 20.41 20.06 20.26 40,694 -0.21(-1.02%)
Mar 24, 2023 20.29 20.56 20.08 20.47 38,940 +0.04(+0.19%)
Mar 23, 2023 20.37 20.88 19.94 20.43 75,928 +0.07(+0.34%)
Mar 22, 2023 20.83 21.02 20.36 20.36 33,284 -0.53(-2.56%)
Mar 21, 2023 20.46 20.89 20.46 20.89 7,100 +0.57(+2.82%)
Mar 20, 2023 20.47 20.47 20.15 20.32 29,485 -0.04(-0.19%)
Mar 17, 2023 20.19 20.36 20.01 20.36 10,499 +0.28(+1.38%)
Mar 16, 2023 19.51 20.09 19.49 20.08 31,519 +0.60(+3.09%)
Mar 15, 2023 19.32 19.55 19.21 19.48 8,997 -0.29(-1.44%)
Mar 14, 2023 19.78 19.96 19.32 19.76 63,318 +0.22(+1.11%)
Mar 13, 2023 19.06 19.59 18.96 19.55 29,457 +0.12(+0.61%)
Mar 10, 2023 19.60 19.84 18.98 19.43 28,056 -0.28(-1.41%)
Mar 09, 2023 20.33 20.36 19.68 19.70 23,698 -0.77(-3.77%)
Mar 08, 2023 20.31 20.48 20.28 20.48 12,460 +0.20(+0.98%)
Mar 07, 2023 20.77 20.77 20.28 20.28 48,897 -0.53(-2.57%)
Mar 06, 2023 20.86 21.08 20.72 20.81 91,318 -0.23(-1.08%)
Mar 03, 2023 20.57 21.04 20.47 21.04 87,695 +0.51(+2.51%)
Mar 02, 2023 20.41 20.64 20.18 20.53 48,452 -0.40(-1.89%)
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.