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 30, 2021 46.52 46.66 46.46 46.47 24,424 -0.28(-0.61%)
Jun 29, 2021 46.64 47.18 46.64 46.75 41,851 +0.31(+0.67%)
Jun 28, 2021 46.16 46.57 46.06 46.44 27,992 +0.40(+0.87%)
Jun 25, 2021 46.23 46.23 45.83 46.03 42,709 +0.35(+0.77%)
Jun 24, 2021 45.61 45.97 45.58 45.68 38,616 +0.63(+1.39%)
Jun 23, 2021 45.23 45.71 45.06 45.06 49,247 -0.02(-0.04%)
Jun 22, 2021 45.75 45.75 44.33 45.08 63,771 -0.91(-1.97%)
Jun 21, 2021 45.90 46.05 45.73 45.98 47,871 +0.01(+0.02%)
Jun 18, 2021 45.98 46.41 45.86 45.97 40,182 -0.70(-1.50%)
Jun 17, 2021 46.63 47.00 46.56 46.67 63,825 +0.10(+0.21%)
Jun 16, 2021 46.93 47.07 46.38 46.58 41,023 -0.41(-0.87%)
Jun 15, 2021 47.01 47.28 46.73 46.99 30,369 +0.10(+0.21%)
Jun 14, 2021 46.79 47.16 46.79 46.89 42,556 +0.31(+0.67%)
Jun 11, 2021 46.60 46.69 46.47 46.58 25,200 +0.13(+0.27%)
Jun 10, 2021 46.67 46.78 46.45 46.45 26,469 -0.11(-0.23%)
Jun 09, 2021 46.44 46.65 46.35 46.56 30,833 +0.08(+0.17%)
Jun 08, 2021 46.67 46.69 46.15 46.48 31,235 -0.21(-0.46%)
Jun 07, 2021 46.79 47.14 46.53 46.69 47,593 -0.08(-0.17%)
Jun 04, 2021 46.49 46.79 46.40 46.77 87,798 +0.35(+0.76%)
Jun 03, 2021 46.48 46.66 46.21 46.42 28,628 -0.26(-0.56%)
Jun 02, 2021 46.66 46.79 46.51 46.68 36,724 +0.14(+0.29%)
Jun 01, 2021 46.58 47.01 46.40 46.55 54,605 +0.32(+0.70%)
May 28, 2021 46.42 46.73 46.15 46.23 34,625 -0.22(-0.46%)
May 27, 2021 46.60 46.78 46.23 46.44 23,718 +0.12(+0.25%)
May 26, 2021 46.21 46.52 46.08 46.32 50,840 +0.41(+0.89%)
May 25, 2021 46.01 46.30 45.83 45.91 40,268 +0.04(+0.08%)
May 24, 2021 45.46 45.99 45.35 45.88 59,270 +0.62(+1.38%)
May 21, 2021 45.74 45.90 45.12 45.25 43,104 -0.33(-0.73%)
May 20, 2021 45.29 45.68 45.17 45.58 53,271 +0.66(+1.48%)
May 19, 2021 43.71 44.93 43.56 44.92 120,296 -0.20(-0.43%)
May 18, 2021 45.32 45.77 45.12 45.12 40,641 +0.03(+0.06%)
May 17, 2021 44.98 45.25 44.74 45.09 86,818 -0.40(-0.88%)
May 14, 2021 44.83 45.56 44.47 45.49 129,252 +1.35(+3.05%)
May 13, 2021 44.28 44.92 43.65 44.14 170,109 -0.18(-0.40%)
May 12, 2021 45.03 45.57 44.26 44.32 129,187 -1.39(-3.05%)
May 11, 2021 44.85 45.87 44.84 45.71 199,917 -0.28(-0.61%)
May 10, 2021 46.87 46.89 45.99 45.99 85,238 -0.85(-1.82%)
May 07, 2021 46.67 47.28 46.64 46.85 62,777 +0.25(+0.53%)
May 06, 2021 46.78 46.80 46.01 46.60 82,513 -0.08(-0.17%)
May 05, 2021 46.84 47.30 46.55 46.67 65,667 +0.28(+0.61%)
May 04, 2021 46.81 47.03 45.90 46.39 121,667 -0.81(-1.71%)
May 03, 2021 47.67 47.77 47.08 47.20 65,442 -0.04(-0.08%)
Apr 30, 2021 47.09 47.59 47.09 47.24 46,264 -0.19(-0.39%)
Apr 29, 2021 47.97 48.21 47.04 47.43 43,743 -0.11(-0.23%)
Apr 28, 2021 47.66 47.76 47.36 47.53 36,802 +0.06(+0.12%)
Apr 27, 2021 47.61 47.95 47.33 47.47 68,673 +0.04(+0.08%)
Apr 26, 2021 47.44 47.57 47.18 47.44 46,173 +0.30(+0.64%)
Apr 23, 2021 46.54 47.13 46.10 47.13 50,778 +0.54(+1.15%)
Apr 22, 2021 47.26 47.49 46.45 46.60 66,068 -0.60(-1.28%)
Apr 21, 2021 46.44 47.27 46.21 47.20 77,980 +0.63(+1.36%)
Apr 20, 2021 47.06 47.23 46.18 46.57 90,018 -0.66(-1.40%)
Apr 19, 2021 47.81 47.90 46.90 47.23 177,204 -0.73(-1.52%)
Apr 16, 2021 47.83 48.02 47.56 47.96 78,269 -0.03(-0.06%)
Apr 15, 2021 48.50 48.67 47.79 47.99 100,634 -0.21(-0.44%)
Apr 14, 2021 49.51 49.52 48.10 48.21 103,479 -0.68(-1.40%)
Apr 13, 2021 48.75 49.16 48.75 48.89 95,575 +0.40(+0.82%)
Apr 12, 2021 48.70 48.86 48.35 48.49 72,829 -0.06(-0.12%)
Apr 09, 2021 48.43 48.62 48.13 48.55 78,167 +0.29(+0.61%)
Apr 08, 2021 47.99 48.33 47.66 48.25 85,056 +0.75(+1.58%)
Apr 07, 2021 47.71 47.88 47.34 47.50 86,323 -0.46(-0.96%)
Apr 06, 2021 48.07 48.19 47.78 47.96 97,002 -0.23(-0.49%)
Apr 05, 2021 47.85 48.22 47.57 48.20 163,337 +0.74(+1.56%)
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.