Skip to main content

Siren Nasdaq NexGen Economy ETF (NQ:BLCN)

23.32 +0.50 (+2.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.31 24.32 22.05 23.32 25,983 +0.50(+2.19%)
Jun 27, 2025 22.41 23.35 21.70 22.82 6,728 +0.05(+0.22%)
Jun 26, 2025 22.08 23.00 21.36 22.77 11,155 +0.32(+1.43%)
Jun 25, 2025 22.11 23.00 21.36 22.45 74,186 +0.33(+1.49%)
Jun 24, 2025 21.40 22.90 21.40 22.12 9,430 +0.69(+3.22%)
Jun 23, 2025 21.68 22.32 21.38 21.43 8,658 -0.66(-2.98%)
Jun 20, 2025 22.23 22.66 22.09 22.09 3,072 -0.53(-2.34%)
Jun 18, 2025 22.17 23.23 22.17 22.62 4,714 +0.39(+1.75%)
Jun 17, 2025 22.81 22.81 21.97 22.23 6,278 -0.71(-3.09%)
Jun 16, 2025 22.22 22.97 21.71 22.94 10,748 +0.72(+3.24%)
Jun 13, 2025 21.58 22.57 21.20 22.22 30,512 -0.16(-0.71%)
Jun 12, 2025 22.78 22.78 21.65 22.38 5,808 -0.09(-0.40%)
Jun 11, 2025 22.64 22.76 22.17 22.47 3,665 -0.16(-0.71%)
Jun 10, 2025 21.77 22.97 21.76 22.63 11,945 +0.54(+2.44%)
Jun 09, 2025 22.17 22.85 20.97 22.09 7,391 -0.13(-0.58%)
Jun 06, 2025 22.07 22.79 21.81 22.22 7,708 +0.20(+0.91%)
Jun 05, 2025 22.95 22.95 20.74 22.02 9,332 -0.28(-1.25%)
Jun 04, 2025 21.47 22.30 21.07 22.30 12,614 +0.36(+1.63%)
Jun 03, 2025 20.79 22.07 20.79 21.94 27,255 +0.20(+0.92%)
Jun 02, 2025 21.58 21.74 19.33 21.74 4,017 +0.23(+1.07%)
May 30, 2025 20.39 21.96 20.19 21.51 5,043 +0.77(+3.71%)
May 29, 2025 20.07 21.77 20.07 20.74 15,777 +0.19(+0.92%)
May 28, 2025 20.63 20.71 19.44 20.55 13,498 -0.72(-3.38%)
May 27, 2025 21.60 21.97 19.97 21.27 12,625 -0.38(-1.75%)
May 23, 2025 21.90 22.76 20.99 21.65 13,811 -0.67(-3.00%)
May 22, 2025 22.03 22.41 21.78 22.32 9,195 +1.15(+5.42%)
May 21, 2025 21.96 22.27 19.97 21.17 7,286 -1.10(-4.93%)
May 20, 2025 22.11 22.27 21.37 22.27 4,699 +0.91(+4.25%)
May 19, 2025 20.64 22.67 20.64 21.36 4,814 -0.33(-1.54%)
May 16, 2025 19.37 22.47 19.37 21.69 6,317 +0.17(+0.81%)
May 15, 2025 21.49 22.41 19.47 21.52 7,785 +1.03(+5.02%)
May 14, 2025 22.27 22.27 19.97 20.49 8,920 -1.04(-4.82%)
May 13, 2025 20.29 22.90 20.29 21.53 3,682 +0.44(+2.08%)
May 12, 2025 20.99 21.93 18.52 21.09 7,347 +0.52(+2.52%)
May 09, 2025 21.45 21.45 19.97 20.57 3,374 -0.44(-2.09%)
May 08, 2025 22.18 22.18 20.08 21.01 20,339 +0.85(+4.21%)
May 07, 2025 19.30 21.30 18.68 20.16 5,044 +0.94(+4.88%)
May 06, 2025 18.78 20.27 18.68 19.22 9,736 -0.25(-1.28%)
May 05, 2025 19.61 20.32 19.32 19.47 5,051 -0.85(-4.18%)
May 02, 2025 20.42 20.82 19.82 20.32 3,509 -0.15(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.