Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.60 +0.45 (+1.72%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.07 38.23 37.23 37.45 87,940 -0.38(-1.00%)
Nov 27, 2020 37.80 37.89 37.69 37.83 48,790 +0.11(+0.28%)
Nov 25, 2020 37.84 37.84 37.28 37.72 83,787 +0.06(+0.15%)
Nov 24, 2020 37.23 37.81 36.88 37.67 134,764 +0.62(+1.68%)
Nov 23, 2020 36.78 37.09 36.64 37.04 86,649 +0.76(+2.09%)
Nov 20, 2020 36.14 36.41 36.12 36.29 64,641 +0.29(+0.81%)
Nov 19, 2020 35.70 36.10 35.65 35.99 95,369 +0.27(+0.76%)
Nov 18, 2020 36.13 36.20 35.72 35.72 56,777 -0.28(-0.78%)
Nov 17, 2020 35.91 36.09 35.77 36.00 86,327 -0.09(-0.24%)
Nov 16, 2020 35.82 36.15 35.70 36.09 86,398 +0.65(+1.84%)
Nov 13, 2020 35.16 35.44 35.12 35.44 84,919 +0.64(+1.84%)
Nov 12, 2020 35.03 35.22 34.75 34.80 66,666 -0.37(-1.05%)
Nov 11, 2020 34.90 35.29 34.90 35.17 51,966 +0.40(+1.15%)
Nov 10, 2020 35.19 35.19 34.59 34.77 261,561 -0.54(-1.54%)
Nov 09, 2020 35.89 36.01 35.24 35.31 78,688 +0.50(+1.42%)
Nov 06, 2020 34.73 34.92 34.46 34.82 55,274 +0.18(+0.53%)
Nov 05, 2020 34.39 34.71 34.31 34.63 81,051 +0.87(+2.58%)
Nov 04, 2020 33.41 33.96 33.33 33.76 37,971 +0.77(+2.34%)
Nov 03, 2020 32.62 33.14 32.58 32.99 37,480 +0.67(+2.07%)
Nov 02, 2020 32.56 32.56 32.10 32.32 58,777 +0.16(+0.48%)
Oct 30, 2020 32.40 32.45 31.94 32.17 63,406 -0.41(-1.25%)
Oct 29, 2020 32.46 32.77 32.31 32.57 55,894 +0.27(+0.84%)
Oct 28, 2020 32.77 33.01 32.25 32.30 47,056 -1.06(-3.17%)
Oct 27, 2020 33.63 33.65 33.36 33.36 59,174 -0.12(-0.35%)
Oct 26, 2020 34.04 34.04 33.24 33.48 129,125 -0.80(-2.32%)
Oct 23, 2020 34.34 34.35 33.94 34.27 55,686 +0.04(+0.11%)
Oct 22, 2020 34.27 34.29 33.86 34.24 74,420 -0.01(-0.03%)
Oct 21, 2020 34.25 34.49 34.08 34.25 51,011 +0.07(+0.21%)
Oct 20, 2020 34.13 34.41 34.11 34.17 46,765 +0.22(+0.64%)
Oct 19, 2020 34.51 34.53 33.92 33.95 48,283 -0.40(-1.16%)
Oct 16, 2020 34.44 34.61 34.35 34.35 31,085 +0.00(+0.00%)
Oct 15, 2020 34.08 34.35 33.98 34.35 30,688 -0.17(-0.51%)
Oct 14, 2020 34.78 34.92 34.52 34.53 35,235 -0.19(-0.56%)
Oct 13, 2020 34.95 34.95 34.53 34.72 217,443 -0.25(-0.72%)
Oct 12, 2020 34.82 35.22 34.78 34.97 41,070 +0.46(+1.32%)
Oct 09, 2020 34.54 34.67 34.39 34.52 49,819 +0.21(+0.62%)
Oct 08, 2020 34.18 34.30 34.05 34.30 37,560 +0.36(+1.06%)
Oct 07, 2020 33.74 33.95 33.71 33.94 24,906 +0.52(+1.57%)
Oct 06, 2020 33.71 34.00 33.42 33.42 59,814 -0.31(-0.91%)
Oct 05, 2020 33.38 33.76 33.38 33.73 47,749 +0.56(+1.68%)
Oct 02, 2020 32.98 33.36 32.95 33.17 29,129 -0.31(-0.93%)
Oct 01, 2020 33.52 33.54 33.38 33.48 29,062 +0.27(+0.81%)
Sep 30, 2020 33.03 33.42 33.03 33.21 44,637 +0.10(+0.30%)
Sep 29, 2020 33.19 33.22 32.97 33.11 34,603 -0.11(-0.32%)
Sep 28, 2020 32.96 33.35 32.96 33.22 34,101 +0.54(+1.67%)
Sep 25, 2020 32.53 32.69 32.21 32.67 32,217 +0.08(+0.24%)
Sep 24, 2020 32.19 33.02 32.06 32.59 65,821 +0.25(+0.78%)
Sep 23, 2020 33.45 33.75 32.31 32.34 38,223 -0.98(-2.94%)
Sep 22, 2020 32.91 33.33 32.53 33.32 35,883 +0.55(+1.69%)
Sep 21, 2020 32.57 32.77 32.07 32.77 67,699 -0.39(-1.17%)
Sep 18, 2020 33.55 33.55 32.75 33.16 47,657 +0.09(+0.26%)
Sep 17, 2020 32.91 33.14 32.69 33.07 39,482 -0.40(-1.19%)
Sep 16, 2020 33.76 33.93 33.47 33.47 47,153 -0.17(-0.52%)
Sep 15, 2020 33.95 33.95 33.42 33.64 58,080 +0.15(+0.43%)
Sep 14, 2020 33.18 33.55 32.93 33.50 69,545 +0.98(+3.02%)
Sep 11, 2020 33.46 33.46 32.23 32.52 71,023 -0.36(-1.09%)
Sep 10, 2020 33.58 34.15 32.84 32.88 105,211 -0.11(-0.32%)
Sep 09, 2020 32.81 33.23 32.64 32.98 113,923 +0.76(+2.35%)
Sep 08, 2020 32.67 33.15 32.06 32.23 147,493 -1.01(-3.04%)
Sep 04, 2020 33.52 34.11 32.06 33.24 246,008 -0.61(-1.81%)
Sep 03, 2020 34.60 34.83 33.69 33.85 386,769 -1.35(-3.84%)
Sep 02, 2020 35.58 35.75 34.68 35.20 34,565 -0.05(-0.14%)
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.