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 (%)
Sep 28, 2018 22.44 22.68 22.40 22.56 34,627 -0.09(-0.40%)
Sep 27, 2018 22.49 22.65 22.49 22.65 22,471 -0.02(-0.10%)
Sep 26, 2018 22.66 22.71 22.60 22.68 18,361 +0.07(+0.31%)
Sep 25, 2018 22.70 22.70 22.60 22.61 23,020 +0.11(+0.47%)
Sep 24, 2018 22.49 22.53 22.39 22.50 19,255 -0.09(-0.40%)
Sep 21, 2018 22.69 22.69 22.56 22.59 19,009 +0.06(+0.27%)
Sep 20, 2018 22.48 22.61 22.42 22.53 33,432 +0.21(+0.94%)
Sep 19, 2018 22.35 22.36 22.21 22.32 20,321 +0.07(+0.30%)
Sep 18, 2018 22.23 22.32 22.17 22.25 29,383 +0.01(+0.04%)
Sep 17, 2018 22.30 22.31 22.21 22.24 11,247 -0.02(-0.09%)
Sep 14, 2018 22.33 22.44 22.17 22.26 16,594 +0.05(+0.21%)
Sep 13, 2018 22.34 22.45 22.19 22.21 23,509 +0.12(+0.56%)
Sep 12, 2018 22.04 22.09 21.85 22.09 58,417 +0.04(+0.17%)
Sep 11, 2018 21.91 22.09 21.81 22.05 31,694 +0.11(+0.52%)
Sep 10, 2018 21.99 22.02 21.90 21.94 21,598 -0.06(-0.26%)
Sep 07, 2018 21.90 22.10 21.90 21.99 22,580 -0.13(-0.60%)
Sep 06, 2018 22.11 22.20 21.92 22.13 24,173 -0.08(-0.34%)
Sep 05, 2018 22.44 22.44 22.14 22.20 23,372 -0.24(-1.06%)
Sep 04, 2018 22.38 22.51 22.24 22.44 321,653 -0.04(-0.16%)
Aug 31, 2018 22.48 22.48 22.48 0 -0.00(-0.01%)
Aug 30, 2018 22.55 22.56 22.38 22.48 17,293 -0.10(-0.42%)
Aug 29, 2018 22.47 22.62 22.42 22.58 44,208 +0.10(+0.47%)
Aug 28, 2018 22.52 22.58 22.40 22.47 41,948 -0.09(-0.38%)
Aug 27, 2018 22.36 22.58 22.23 22.56 44,465 +0.43(+1.94%)
Aug 24, 2018 22.11 22.14 22.00 22.13 49,152 +0.20(+0.91%)
Aug 23, 2018 21.88 22.07 21.88 21.93 25,058 +0.08(+0.35%)
Aug 22, 2018 21.72 21.90 21.72 21.85 31,791 +0.12(+0.57%)
Aug 21, 2018 21.66 21.81 21.64 21.73 18,190 +0.18(+0.84%)
Aug 20, 2018 21.53 21.59 21.49 21.55 19,360 +0.09(+0.40%)
Aug 17, 2018 21.41 21.54 21.38 21.46 18,064 +0.03(+0.13%)
Aug 16, 2018 21.46 21.53 21.42 21.43 14,576 +0.12(+0.58%)
Aug 15, 2018 21.38 21.41 21.17 21.31 41,628 -0.34(-1.58%)
Aug 14, 2018 21.68 21.77 21.55 21.65 18,377 +0.07(+0.31%)
Aug 13, 2018 21.76 21.83 21.58 21.59 30,546 -0.26(-1.18%)
Aug 10, 2018 21.93 22.02 21.67 21.84 46,106 -0.23(-1.04%)
Aug 09, 2018 22.12 22.14 22.04 22.07 18,061 -0.01(-0.04%)
Aug 08, 2018 22.06 22.13 21.99 22.08 11,491 -0.04(-0.17%)
Aug 07, 2018 22.02 22.12 21.97 22.12 35,288 +0.22(+1.00%)
Aug 06, 2018 21.82 21.90 21.81 21.90 20,506 +0.05(+0.22%)
Aug 03, 2018 21.82 21.98 21.76 21.85 18,484 +0.04(+0.17%)
Aug 02, 2018 21.62 21.81 21.46 21.81 19,070 +0.08(+0.35%)
Aug 01, 2018 21.80 21.89 21.73 21.74 29,962 -0.10(-0.44%)
Jul 31, 2018 21.99 21.99 21.78 21.83 30,204 -0.10(-0.43%)
Jul 30, 2018 22.28 22.48 21.90 21.93 26,708 -0.34(-1.54%)
Jul 27, 2018 22.48 22.52 22.18 22.27 15,333 -0.19(-0.85%)
Jul 26, 2018 22.43 22.47 22.33 22.46 23,543 +0.04(+0.17%)
Jul 25, 2018 22.19 22.42 22.12 22.42 72,674 +0.22(+0.99%)
Jul 24, 2018 22.32 22.43 22.16 22.20 49,492 +0.09(+0.43%)
Jul 23, 2018 22.08 22.23 22.03 22.11 26,563 -0.03(-0.12%)
Jul 20, 2018 22.12 22.28 22.11 22.14 27,009 -0.03(-0.13%)
Jul 19, 2018 22.23 22.30 22.12 22.17 14,017 -0.17(-0.77%)
Jul 18, 2018 22.33 22.36 22.20 22.34 34,159 +0.03(+0.13%)
Jul 17, 2018 22.11 22.35 21.96 22.31 38,106 +0.17(+0.77%)
Jul 16, 2018 22.01 22.14 21.96 22.14 19,769 +0.19(+0.85%)
Jul 13, 2018 21.98 21.98 21.90 21.95 28,100 -0.03(-0.16%)
Jul 12, 2018 22.04 21.70 21.98 26,215 +0.29(+1.32%)
Jul 11, 2018 21.76 21.80 21.63 21.70 12,512 -0.24(-1.08%)
Jul 10, 2018 21.96 21.98 21.90 21.94 17,102 +0.04(+0.17%)
Jul 09, 2018 21.79 21.90 21.73 21.90 26,300 +0.30(+1.37%)
Jul 06, 2018 21.44 21.65 21.39 21.60 11,595 +0.16(+0.76%)
Jul 05, 2018 21.52 21.30 21.44 28,372 +0.10(+0.45%)
Jul 03, 2018 21.35 21.35 21.35 0 +0.10(+0.45%)
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.