U.S. markets close in 3 hours 27 minutes

Reality Shares Nasdaq NexGen Economy ETF (BLCN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.09-0.44 (-1.31%)
As of 12:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202033.3533.3532.8833.0933.0939,710
Oct 29, 202033.4133.7333.2633.5333.5354,300
Oct 28, 202033.7333.9833.2033.2533.2545,700
Oct 27, 202034.6234.6434.3434.3434.3457,500
Oct 26, 202035.0435.0434.2134.4634.46125,300
Oct 23, 202035.3535.3534.9435.2835.2854,100
Oct 22, 202035.2735.3034.8535.2435.2472,300
Oct 21, 202035.2535.5035.0835.2535.2549,500
Oct 20, 202035.1335.4235.1135.1735.1745,400
Oct 19, 202035.5235.5434.9134.9534.9546,900
Oct 16, 202035.4535.6335.3635.3635.3630,200
Oct 15, 202035.0835.3634.9835.3635.3629,800
Oct 14, 202035.8035.9435.5335.5435.5434,200
Oct 13, 202035.9735.9735.5435.7435.74211,200
Oct 12, 202035.8436.2635.7936.0036.0039,900
Oct 09, 202035.5535.6935.4035.5335.5348,400
Oct 08, 202035.1835.3135.0535.3135.3136,500
Oct 07, 202034.7334.9534.7034.9434.9424,200
Oct 06, 202034.7035.0034.4034.4034.4058,100
Oct 05, 202034.3634.7534.3634.7234.7246,400
Oct 02, 202033.9534.3433.9234.1434.1428,300
Oct 01, 202034.5034.5234.3634.4634.4628,200
Sep 30, 202034.0034.4034.0034.1834.1843,400
Sep 29, 202034.1634.1933.9434.0834.0833,600
Sep 28, 202033.9334.3333.9334.1934.1933,100
Sep 25, 202033.4833.6533.1533.6333.6331,200
Sep 24, 202033.1333.9933.0033.5533.5563,900
Sep 23, 202034.4334.7433.2633.2933.2937,100
Sep 22, 202033.8834.3133.4934.3034.3034,900
Sep 22, 20200.014 Dividend
Sep 21, 202033.5333.7333.0133.7333.7265,800
Sep 18, 202034.5334.5333.7134.1334.1246,400
Sep 17, 202033.8834.1133.6534.0434.0338,400
Sep 16, 202034.7534.9334.4534.4534.4445,800
Sep 15, 202034.9534.9534.4034.6334.6256,400
Sep 14, 202034.1534.5333.9034.4834.4767,500
Sep 11, 202034.4434.4433.1733.4733.4669,100
Sep 10, 202034.5635.1533.8033.8433.83102,200
Sep 09, 202033.7734.2033.6033.9533.94110,700
Sep 08, 202033.6334.1233.0033.1733.16143,300
Sep 04, 202034.5035.1133.0034.2134.20239,000
Sep 03, 202035.6135.8534.6834.8434.83375,800
Sep 02, 202036.6236.8035.7036.2336.2133,600
Sep 01, 202035.9936.5235.9936.2836.2645,800
Aug 31, 202036.2436.2435.5835.7235.7143,400
Aug 28, 202036.4136.8736.3636.4636.4425,200
Aug 27, 202036.9537.0335.7736.0536.0454,200
Aug 26, 202037.0337.1936.8036.8836.8732,700
Aug 25, 202036.5137.0036.0136.9736.9580,600
Aug 24, 202037.4237.5036.5536.8436.8241,200
Aug 21, 202037.0937.1436.5036.8236.8030,000
Aug 20, 202036.8937.0036.5036.9736.9537,800
Aug 19, 202036.5137.2736.5136.8736.8545,800
Aug 18, 202036.6336.8336.2536.4536.4345,400
Aug 17, 202035.3036.6635.2436.4936.4778,600
Aug 14, 202034.8235.0034.5834.6534.6419,900
Aug 13, 202034.6035.0034.6034.8334.8128,700
Aug 12, 202034.8434.8534.3834.6734.6644,800
Aug 11, 202034.7235.5434.2634.4934.4833,000
Aug 10, 202035.9435.9834.5434.5834.5755,400
Aug 07, 202035.1135.9834.8735.4235.4167,300
Aug 06, 202035.4335.6734.8035.3335.3290,400
Aug 05, 202034.4535.4134.4535.3135.3056,700
Aug 04, 202034.1134.5833.9034.2234.2165,900
Aug 03, 202033.5434.2133.5434.0434.03224,600
Jul 31, 202033.3933.4832.5032.9632.9547,000
Jul 30, 202032.6333.4332.4333.3633.3542,200
Jul 29, 202032.0632.6731.9832.6232.6130,500
Jul 28, 202032.1432.4931.8331.8331.8238,300
Jul 27, 202031.8632.3631.7832.2932.2831,800
Jul 24, 202031.4131.7531.0031.5131.5033,700
Jul 23, 202032.1032.5031.6631.7631.7519,700
Jul 22, 202031.9432.2931.8431.9431.9315,400
Jul 21, 202032.2432.4032.0032.0532.0425,900
Jul 20, 202031.2331.9930.9231.9231.9016,900
Jul 17, 202030.9331.1230.6531.1231.1121,800
Jul 16, 202030.8130.9830.5730.8930.8821,100
Jul 15, 202030.9931.3430.8631.1531.1483,200
Jul 14, 202030.2030.7929.9730.7030.69124,400
Jul 13, 202031.6131.9330.2130.2130.20144,800
Jul 10, 202031.1331.4730.7531.4631.4526,100
Jul 09, 202030.9131.0030.3431.0030.9910,900
Jul 08, 202030.7330.8130.3630.7030.6913,000
Jul 07, 202030.2830.8230.1630.5130.5019,900
Jul 06, 202029.9930.5029.8930.3530.3328,600
Jul 02, 202029.0129.3028.8429.1329.1244,100
Jul 01, 202028.3528.7128.1028.7128.7010,800
Jun 30, 202027.9928.5027.9928.3028.298,300
Jun 29, 202027.8928.2827.6728.0728.0617,500
Jun 26, 202028.2028.5027.7528.1028.0911,900
Jun 25, 202027.7928.2827.7928.1128.1012,300
Jun 24, 202028.1928.1927.5728.0027.9915,200
Jun 23, 202028.5828.8028.3328.4928.4821,100
Jun 23, 20200.077 Dividend
Jun 22, 202027.8628.3527.7328.2728.187,800
Jun 19, 202028.0928.1727.5827.8427.757,200
Jun 18, 202027.7528.0527.6627.8827.7910,100
Jun 17, 202028.1228.2827.8427.9427.8614,400
Jun 16, 202028.0028.1527.7327.8627.7715,500
Jun 15, 202026.4327.3826.2827.3027.218,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...