Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.00 -1.18 (-4.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.29 21.47 21.29 21.39 23,879 +0.15(+0.72%)
Jun 28, 2018 20.98 21.25 20.98 21.23 21,450 +0.21(+1.00%)
Jun 27, 2018 21.36 21.44 20.98 21.02 31,818 -0.35(-1.65%)
Jun 26, 2018 21.40 21.44 21.27 21.38 23,856 -0.00(-0.00%)
Jun 25, 2018 21.67 21.69 21.24 21.38 49,956 -0.51(-2.34%)
Jun 22, 2018 22.02 22.06 21.85 21.89 23,967 -0.08(-0.35%)
Jun 21, 2018 22.20 22.20 22.07 21.96 16,346 -0.26(-1.15%)
Jun 20, 2018 22.21 22.24 22.13 22.22 28,706 +0.14(+0.64%)
Jun 19, 2018 22.12 22.16 21.89 22.08 328,453 -0.30(-1.35%)
Jun 18, 2018 22.29 22.43 22.29 22.38 27,427 -0.08(-0.34%)
Jun 15, 2018 22.53 22.60 22.46 22,533 -0.14(-0.63%)
Jun 14, 2018 22.57 22.65 22.35 22.60 37,423 +0.10(+0.46%)
Jun 13, 2018 22.57 22.58 22.49 22.49 27,107 -0.06(-0.25%)
Jun 12, 2018 22.40 22.61 22.40 22.55 21,669 +0.05(+0.21%)
Jun 11, 2018 22.56 22.59 22.47 22.50 30,446 -0.04(-0.17%)
Jun 08, 2018 22.48 22.54 22.35 22.54 20,339 +0.09(+0.38%)
Jun 07, 2018 22.66 22.66 22.45 22.46 27,067 -0.14(-0.63%)
Jun 06, 2018 22.61 22.60 30,996 +0.23(+1.02%)
Jun 05, 2018 22.38 22.38 22.28 22.37 25,256 +0.05(+0.21%)
Jun 04, 2018 22.09 22.35 22.09 22.32 25,339 +0.24(+1.07%)
Jun 01, 2018 22.07 22.21 21.99 22.09 19,708 +0.16(+0.73%)
May 31, 2018 21.94 22.03 21.83 21.93 162,455 +0.06(+0.26%)
May 30, 2018 21.81 21.89 21.75 21.87 24,100 +0.15(+0.68%)
May 29, 2018 21.86 21.96 21.64 21.72 58,887 -0.36(-1.61%)
May 25, 2018 22.08 22.08 22.08 0 -0.11(-0.51%)
May 24, 2018 22.12 22.22 22.00 22.19 58,176 -0.02(-0.09%)
May 23, 2018 22.00 22.21 21.99 22.21 13,988 +0.00(+0.00%)
May 22, 2018 22.26 22.30 22.15 22.21 51,133 +0.07(+0.30%)
May 21, 2018 22.22 22.30 22.11 22.14 39,244 +0.04(+0.17%)
May 18, 2018 22.11 22.16 22.03 22.11 18,016 -0.01(-0.04%)
May 17, 2018 22.24 22.34 22.08 22.12 25,649 -0.24(-1.06%)
May 16, 2018 22.29 22.35 22.14 22.35 25,682 +0.23(+1.03%)
May 15, 2018 22.15 22.18 22.11 22.12 40,408 -0.21(-0.93%)
May 14, 2018 22.26 22.40 22.25 22.33 44,388 +0.11(+0.51%)
May 11, 2018 22.21 22.22 22.11 22.22 31,401 +0.06(+0.26%)
May 10, 2018 22.07 22.16 21.91 22.16 33,341 +0.27(+1.21%)
May 09, 2018 21.78 22.03 21.74 21.90 48,267 +0.16(+0.74%)
May 08, 2018 21.66 21.74 21.60 21.74 30,746 +0.05(+0.22%)
May 07, 2018 21.65 21.76 21.56 21.69 30,690 +0.08(+0.35%)
May 04, 2018 21.37 21.66 21.32 21.61 32,068 +0.13(+0.62%)
May 03, 2018 21.33 21.55 21.09 21.48 40,779 +0.02(+0.09%)
May 02, 2018 21.50 21.53 21.36 21.46 32,522 +0.03(+0.13%)
May 01, 2018 21.45 21.47 21.26 21.43 58,981 -0.02(-0.09%)
Apr 30, 2018 21.77 21.77 21.41 21.45 25,658 -0.09(-0.44%)
Apr 27, 2018 21.52 21.58 21.44 21.55 26,486 +0.21(+0.98%)
Apr 26, 2018 21.25 21.42 21.23 21.34 34,040 +0.25(+1.17%)
Apr 25, 2018 21.19 21.23 20.99 21.09 34,533 -0.18(-0.85%)
Apr 24, 2018 21.47 21.67 21.15 21.27 61,057 -0.13(-0.62%)
Apr 23, 2018 21.54 21.54 21.41 21.41 27,289 +0.04(+0.18%)
Apr 20, 2018 21.45 21.56 21.36 21.37 40,538 -0.11(-0.51%)
Apr 19, 2018 21.56 21.57 21.45 21.48 15,756 -0.19(-0.90%)
Apr 18, 2018 21.66 21.74 21.51 21.67 122,915 -0.02(-0.09%)
Apr 17, 2018 21.63 21.74 21.52 21.69 76,740 +0.21(+0.97%)
Apr 16, 2018 21.52 21.54 21.38 21.48 36,661 +0.05(+0.22%)
Apr 13, 2018 21.76 21.76 21.36 21.43 29,562 -0.18(-0.83%)
Apr 12, 2018 21.34 21.64 21.34 21.61 29,492 +0.34(+1.60%)
Apr 11, 2018 21.27 21.43 21.25 21.27 20,891 -0.17(-0.80%)
Apr 10, 2018 21.33 21.45 21.24 21.44 30,927 +0.36(+1.71%)
Apr 09, 2018 21.04 21.31 20.98 21.08 34,364 +0.23(+1.09%)
Apr 06, 2018 21.05 21.22 20.77 20.86 222,652 -0.41(-1.92%)
Apr 05, 2018 21.32 21.40 21.23 21.26 34,715 +0.04(+0.18%)
Apr 04, 2018 20.57 21.25 20.54 21.23 164,965 +0.21(+0.99%)
Apr 03, 2018 21.01 21.06 20.80 21.02 34,113 +0.13(+0.63%)
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.