Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.15 -0.24 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.57 21.62 21.52 21.62 12,870 +0.00(+0.01%)
Feb 27, 2019 21.58 21.65 21.53 21.62 7,949 -0.03(-0.14%)
Feb 26, 2019 21.57 21.71 21.54 21.65 7,613 +0.06(+0.27%)
Feb 25, 2019 21.74 22.00 21.59 21.59 16,765 +0.18(+0.85%)
Feb 22, 2019 21.38 21.45 21.38 21.41 16,730 +0.29(+1.38%)
Feb 21, 2019 21.24 21.24 21.08 21.12 3,676 -0.05(-0.24%)
Feb 20, 2019 21.30 21.33 21.16 21.17 5,887 -0.14(-0.64%)
Feb 19, 2019 21.00 21.32 20.99 21.31 19,099 +0.32(+1.50%)
Feb 15, 2019 20.99 21.03 20.93 20.99 5,437 +0.07(+0.32%)
Feb 14, 2019 20.82 20.95 20.82 20.92 4,257 -0.03(-0.14%)
Feb 13, 2019 20.91 20.99 20.87 20.95 17,951 +0.19(+0.92%)
Feb 12, 2019 20.73 20.77 20.73 20.76 11,593 +0.28(+1.36%)
Feb 11, 2019 20.54 20.61 20.47 20.48 3,801 -0.00(-0.00%)
Feb 08, 2019 20.32 20.48 20.23 20.48 4,705 +0.05(+0.23%)
Feb 07, 2019 20.68 20.68 20.34 20.44 11,346 -0.56(-2.69%)
Feb 06, 2019 20.90 21.00 20.70 21.00 11,672 +0.22(+1.06%)
Feb 05, 2019 20.77 20.82 20.58 20.78 24,294 +0.12(+0.60%)
Feb 04, 2019 20.67 20.67 20.57 20.66 3,174 +0.00(+0.02%)
Feb 01, 2019 20.56 20.69 20.44 20.65 9,724 +0.09(+0.44%)
Jan 31, 2019 20.47 20.56 20.23 20.56 32,482 +0.19(+0.94%)
Jan 30, 2019 20.25 20.46 20.25 20.37 10,089 +0.19(+0.96%)
Jan 29, 2019 20.31 20.31 20.10 20.18 7,118 -0.02(-0.11%)
Jan 28, 2019 20.26 20.38 20.09 20.20 5,911 -0.26(-1.26%)
Jan 25, 2019 20.31 20.46 20.10 20.46 40,049 +0.34(+1.68%)
Jan 24, 2019 19.98 20.19 19.97 20.12 7,970 +0.37(+1.87%)
Jan 23, 2019 19.82 19.83 19.61 19.75 56,338 -0.06(-0.29%)
Jan 22, 2019 20.00 20.00 19.71 19.81 29,597 -0.33(-1.61%)
Jan 18, 2019 19.96 20.26 19.90 20.13 14,012 +0.42(+2.13%)
Jan 17, 2019 19.61 19.83 19.61 19.71 10,356 -0.07(-0.34%)
Jan 16, 2019 19.75 19.82 19.65 19.78 8,249 +0.14(+0.73%)
Jan 15, 2019 19.45 19.65 19.38 19.63 9,560 +0.24(+1.23%)
Jan 14, 2019 19.28 19.48 19.25 19.39 6,672 -0.20(-1.02%)
Jan 11, 2019 19.48 19.59 19.37 19.59 10,352 +0.00(+0.00%)
Jan 10, 2019 19.38 19.59 19.34 19.59 6,729 +0.22(+1.16%)
Jan 09, 2019 19.38 19.46 19.24 19.37 9,296 +0.15(+0.77%)
Jan 08, 2019 19.33 19.33 19.13 19.22 7,652 -0.09(-0.45%)
Jan 07, 2019 18.95 19.31 18.73 19.31 10,608 +0.47(+2.49%)
Jan 04, 2019 18.47 18.94 18.42 18.84 10,665 +0.62(+3.41%)
Jan 03, 2019 18.55 18.55 18.19 18.22 7,426 -0.56(-3.00%)
Jan 02, 2019 18.33 18.78 18.33 18.78 10,523 +0.23(+1.24%)
Dec 31, 2018 18.70 18.73 18.47 18.55 32,834 -0.05(-0.26%)
Dec 28, 2018 18.69 18.69 18.42 18.60 52,911 +0.03(+0.15%)
Dec 27, 2018 18.20 18.57 18.03 18.57 27,680 +0.16(+0.88%)
Dec 26, 2018 17.98 18.41 17.69 18.41 47,990 +0.46(+2.59%)
Dec 24, 2018 18.00 18.11 17.87 17.95 26,337 -0.30(-1.67%)
Dec 21, 2018 18.64 18.64 18.18 18.25 38,719 -0.15(-0.83%)
Dec 20, 2018 18.60 18.68 18.31 18.40 31,023 -0.35(-1.88%)
Dec 19, 2018 18.97 19.23 18.59 18.76 47,136 -0.25(-1.30%)
Dec 18, 2018 19.11 19.11 18.91 19.00 39,008 +0.06(+0.30%)
Dec 17, 2018 19.37 19.44 18.87 18.95 35,315 -0.58(-2.98%)
Dec 14, 2018 19.49 19.57 19.45 19.53 14,690 -0.30(-1.49%)
Dec 13, 2018 19.89 19.92 19.68 19.82 14,957 +0.08(+0.39%)
Dec 12, 2018 19.89 20.01 19.73 19.75 14,810 +0.25(+1.27%)
Dec 11, 2018 19.82 19.82 19.50 19.50 24,280 +0.04(+0.22%)
Dec 10, 2018 19.42 19.62 19.23 19.46 16,427 -0.10(-0.51%)
Dec 07, 2018 19.99 20.01 19.56 19.56 9,233 -0.42(-2.10%)
Dec 06, 2018 19.65 19.98 19.57 19.98 22,447 -0.21(-1.04%)
Dec 04, 2018 20.78 20.78 20.14 20.18 15,110 -0.61(-2.93%)
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.