Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

27.17 +1.10 (+4.22%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.18 22.54 22.18 22.43 7,888 +0.07(+0.33%)
Sep 27, 2019 22.62 22.66 22.35 22.35 9,146 -0.37(-1.63%)
Sep 26, 2019 22.62 22.75 22.54 22.72 4,321 +0.18(+0.82%)
Sep 25, 2019 22.40 22.54 22.38 22.54 8,938 +0.03(+0.15%)
Sep 24, 2019 22.77 22.92 22.44 22.50 4,313 -0.21(-0.93%)
Sep 23, 2019 22.72 22.76 22.55 22.71 8,404 -0.02(-0.08%)
Sep 20, 2019 22.99 22.99 22.73 22.73 11,421 -0.24(-1.07%)
Sep 19, 2019 22.99 23.19 22.93 22.98 4,113 +0.04(+0.18%)
Sep 18, 2019 22.97 22.99 22.84 22.94 6,614 +0.02(+0.08%)
Sep 17, 2019 22.93 23.00 22.83 22.92 8,529 -0.12(-0.51%)
Sep 16, 2019 23.01 23.12 22.71 23.03 5,067 -0.24(-1.02%)
Sep 13, 2019 23.02 23.31 23.02 23.27 7,202 +0.08(+0.35%)
Sep 12, 2019 23.07 23.19 23.07 23.19 8,770 +0.18(+0.80%)
Sep 11, 2019 22.99 23.01 22.97 23.00 19,136 +0.10(+0.42%)
Sep 10, 2019 22.90 22.93 22.89 22.91 3,294 -0.05(-0.21%)
Sep 09, 2019 22.94 23.01 22.84 22.96 9,261 +0.16(+0.68%)
Sep 06, 2019 22.84 22.90 22.77 22.80 6,893 +0.06(+0.26%)
Sep 05, 2019 22.59 22.78 22.59 22.74 16,508 +0.47(+2.09%)
Sep 04, 2019 22.23 22.28 22.23 22.28 5,187 +0.31(+1.41%)
Sep 03, 2019 22.10 22.14 21.96 21.97 2,912 -0.13(-0.57%)
Aug 30, 2019 22.22 22.22 22.05 22.09 5,556 -0.00(-0.00%)
Aug 29, 2019 22.00 22.14 22.00 22.09 7,086 +0.24(+1.11%)
Aug 28, 2019 21.75 21.85 21.63 21.85 4,918 +0.10(+0.45%)
Aug 27, 2019 21.90 21.90 21.75 21.75 3,373 +0.00(+0.00%)
Aug 26, 2019 21.87 22.05 21.66 21.75 6,218 +0.04(+0.21%)
Aug 23, 2019 22.06 22.08 21.71 21.71 4,115 -0.46(-2.09%)
Aug 22, 2019 22.21 22.23 22.03 22.17 6,111 -0.03(-0.13%)
Aug 21, 2019 22.24 22.25 22.17 22.20 6,012 +0.17(+0.75%)
Aug 20, 2019 22.25 22.25 22.03 22.03 2,409 -0.19(-0.85%)
Aug 19, 2019 22.23 22.32 22.12 22.22 5,600 +0.27(+1.21%)
Aug 16, 2019 21.65 21.95 21.65 21.95 5,865 +0.42(+1.93%)
Aug 15, 2019 21.56 21.62 21.41 21.54 9,121 +0.01(+0.03%)
Aug 14, 2019 21.76 21.91 21.40 21.53 7,752 -0.59(-2.66%)
Aug 13, 2019 21.83 22.19 21.79 22.12 6,798 +0.25(+1.16%)
Aug 12, 2019 21.93 22.07 21.87 21.87 2,412 -0.39(-1.74%)
Aug 09, 2019 22.21 22.28 22.02 22.26 3,395 +0.00(+0.02%)
Aug 08, 2019 22.34 22.34 22.14 22.25 4,741 +0.43(+1.98%)
Aug 07, 2019 21.57 21.83 21.57 21.82 5,821 +0.06(+0.27%)
Aug 06, 2019 21.71 21.78 21.67 21.76 7,446 +0.23(+1.08%)
Aug 05, 2019 22.00 22.00 21.49 21.53 12,754 -0.87(-3.90%)
Aug 02, 2019 22.60 22.62 22.17 22.40 7,614 -0.38(-1.68%)
Aug 01, 2019 23.02 23.19 22.69 22.79 17,168 -0.06(-0.28%)
Jul 31, 2019 23.21 23.21 22.78 22.85 6,280 -0.48(-2.04%)
Jul 30, 2019 23.26 23.32 23.07 23.32 8,226 +0.00(+0.00%)
Jul 29, 2019 23.36 23.38 23.28 23.32 6,535 -0.04(-0.17%)
Jul 26, 2019 23.32 23.37 23.27 23.36 7,922 +0.04(+0.17%)
Jul 25, 2019 23.32 23.32 23.22 23.32 7,254 +0.01(+0.04%)
Jul 24, 2019 23.24 23.39 23.14 23.32 11,249 +0.10(+0.42%)
Jul 23, 2019 23.17 23.22 23.05 23.22 8,332 +0.17(+0.72%)
Jul 22, 2019 22.95 23.06 22.84 23.05 12,566 +0.01(+0.04%)
Jul 19, 2019 23.15 23.19 23.03 23.04 6,379 -0.03(-0.13%)
Jul 18, 2019 22.96 23.07 22.87 23.07 10,441 -0.04(-0.17%)
Jul 17, 2019 23.05 23.11 23.00 23.11 6,321 -0.08(-0.34%)
Jul 16, 2019 23.23 23.23 23.07 23.19 13,150 +0.00(+0.01%)
Jul 15, 2019 23.13 23.23 23.13 23.19 28,913 -0.02(-0.09%)
Jul 12, 2019 23.19 23.22 23.09 23.21 10,392 +0.02(+0.08%)
Jul 11, 2019 23.21 23.21 23.02 23.19 8,927 +0.09(+0.38%)
Jul 10, 2019 22.97 23.17 22.97 23.10 11,390 +0.18(+0.80%)
Jul 09, 2019 22.72 22.96 22.71 22.92 39,008 +0.08(+0.34%)
Jul 08, 2019 22.84 22.84 22.73 22.84 8,841 -0.14(-0.60%)
Jul 05, 2019 22.89 22.99 22.87 22.98 10,495 -0.03(-0.12%)
Jul 03, 2019 22.88 23.00 22.87 23.00 8,848 +0.15(+0.66%)
Jul 02, 2019 22.82 22.90 22.75 22.85 7,202 +0.05(+0.24%)
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.