Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Siren Nasdaq NexGen Economy ETF (BLCN)

24.08
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 19th, 9:42 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Siren Nasdaq NexGen Economy ETF (BLCN)

DateOpenHighLowCloseVolumeAdjusted Close
12/18/202524.3924.6523.5624.089,43724.08
12/17/202525.1525.1524.0124.308,59324.30
12/16/202524.6024.8024.3524.672,18124.67
12/15/202525.3025.3024.2524.753,66624.75
12/12/202525.9026.0025.2525.251,79625.25
12/11/202526.8626.8625.0425.9012,09925.90
12/10/202525.9426.3024.8525.8716,47025.87
12/09/202525.5026.3623.6025.8419,92925.84
12/08/202525.5625.9025.3025.6012,09525.60
12/05/202525.5625.7123.0025.414,22325.41
12/04/202524.4225.9723.8325.5313,89325.53
12/03/202525.9525.9523.7325.3210,28525.32
12/02/202525.6925.6923.0023.006,57923.00
12/01/202525.5325.5322.6225.155,60325.15
11/28/202525.8426.2425.5225.881,32325.88
11/26/202525.0026.8524.0025.507,10725.50
11/25/202525.3125.3124.1724.851,73224.85
11/24/202523.5325.5023.5324.744,62924.74
11/21/202523.9023.9023.1323.592,65123.59
11/20/202525.3125.3123.7023.704,84523.70
11/19/202524.5024.5024.0024.444,95524.44
11/18/202524.3024.4523.9624.362,76724.36
11/17/202524.5724.8023.9624.345,42224.34
11/14/202524.7425.5324.7425.163,61925.16
11/13/202525.7626.4525.0125.303,19925.30
11/12/202526.6526.6526.0826.422,36626.42
11/11/202526.2726.9426.0826.562,19926.56
11/10/202527.3527.9126.0727.377,07227.37
11/07/202526.5426.8725.9326.873,60426.87
11/06/202528.0528.0526.5027.216,18627.21
11/05/202527.7128.4827.5028.028,99628.02
11/04/202528.0128.4327.5027.779,64027.77
11/03/202528.9929.3328.3528.569,62628.56
10/31/202528.9529.2728.0028.509,02928.50
10/30/202529.2629.2628.0028.3823,46128.38
10/29/202528.9529.8727.5028.978,32828.97
10/28/202529.6630.5027.5028.895,74028.89
10/27/202529.2630.0028.0029.7310,32629.73
10/24/202528.5929.6427.2929.265,87629.26
10/23/202528.0628.8127.3228.817,62528.81
10/22/202528.5128.5127.2927.8511,55427.85
10/21/202528.3529.4828.0028.8514,11828.85
10/20/202528.1130.0028.0028.7812,34828.78
10/17/202528.3628.5628.0728.425,02428.42
10/16/202529.5029.5028.7428.745,92628.74
10/15/202529.0229.4028.0529.403,15429.40
10/14/202528.7129.8028.6829.117,82429.11
10/13/202528.3828.6328.2528.634,00128.63
10/10/202529.9930.0228.0228.296,64328.29
10/09/202528.4129.9728.3229.1210,05129.12
10/08/202528.7229.7028.1728.955,82028.95
10/07/202528.8029.6728.0028.725,01728.72
10/06/202529.6029.7027.7728.809,00428.80
10/03/202527.7829.0027.1028.507,97528.50
10/02/202528.9028.9027.0027.762,66927.76
10/01/202527.2129.0027.0027.949,44327.94
9/30/202527.9028.0826.3927.678,16927.67
9/29/202527.5028.0025.9728.0026,57928.00
9/26/202526.5227.3325.6527.306,66327.30
9/25/202527.6428.9925.5826.7813,12226.78
9/24/202528.7329.0028.2928.4211,68128.42
9/23/202527.3128.8227.3127.99209,66027.99
9/22/202526.6628.5126.5927.9312,91027.93
9/19/202528.1428.2527.1027.6310,74927.63