Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 13 minutes

S&P Futures
4,608.00
+0.50(+0.01%)
Dow Futures
36,300.00
+20.00(+0.06%)
Nasdaq Futures
16,070.25
-28.00(-0.17%)
Russell 2000 Futures
1,884.10
+2.00(+0.11%)
Crude Oil
71.76
+0.53(+0.74%)
Gold
2,013.50
-1.00(-0.05%)

Advertisement

Siren Nasdaq NexGen Economy ETF (BLCN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

22.88

+0.76

(+3.44%)

At close: 04:00PM EST

22.60

-0.28

(-1.22%)

After hours:

07:05PM EST

Advertisement

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	22.36	22.88	22.36	22.88	22.88	27,100
Dec 07, 2023	22.20	22.43	21.96	22.12	22.12	7,100
Dec 06, 2023	22.67	22.76	22.36	22.43	22.43	6,900
Dec 05, 2023	22.38	22.77	22.38	22.45	22.45	4,900
Dec 04, 2023	22.43	22.65	22.21	22.58	22.58	18,100
Dec 01, 2023	21.22	21.80	21.22	21.77	21.77	12,500
Nov 30, 2023	21.01	21.35	21.01	21.23	21.23	4,100
Nov 29, 2023	21.44	21.57	21.25	21.46	21.46	7,600
Nov 28, 2023	20.95	21.37	20.83	21.15	21.15	6,500
Nov 27, 2023	20.70	21.00	20.57	20.99	20.99	5,900
Nov 24, 2023	20.59	20.97	20.59	20.96	20.96	4,500
Nov 22, 2023	20.41	20.50	20.31	20.41	20.41	5,000
Nov 21, 2023	20.39	20.40	20.11	20.11	20.11	19,400
Nov 20, 2023	20.22	20.55	20.22	20.48	20.48	8,700
Nov 17, 2023	20.01	20.16	19.97	20.03	20.03	4,800
Nov 16, 2023	20.10	20.10	19.73	19.85	19.85	10,800
Nov 15, 2023	19.97	20.42	19.97	20.42	20.42	4,000
Nov 14, 2023	19.81	19.91	19.67	19.74	19.74	6,500
Nov 13, 2023	19.54	19.56	19.25	19.38	19.38	6,200
Nov 10, 2023	19.54	19.83	19.46	19.83	19.83	5,700
Nov 09, 2023	19.82	20.36	19.49	19.52	19.52	12,400
Nov 08, 2023	19.57	19.62	19.25	19.33	19.33	6,000
Nov 07, 2023	19.53	19.84	19.28	19.84	19.84	5,600
Nov 06, 2023	19.61	19.80	19.48	19.54	19.54	8,300
Nov 03, 2023	19.53	19.81	19.52	19.81	19.81	7,000
Nov 02, 2023	18.78	19.40	18.78	19.31	19.31	9,600
Nov 01, 2023	18.78	18.93	18.54	18.78	18.78	5,900
Oct 31, 2023	18.73	18.80	18.52	18.65	18.65	2,500
Oct 30, 2023	18.60	18.96	18.50	18.95	18.95	8,700
Oct 27, 2023	18.50	18.67	18.35	18.45	18.45	7,200
Oct 26, 2023	18.77	18.95	18.60	18.77	18.77	4,700
Oct 25, 2023	19.10	19.10	18.85	18.97	18.97	2,800
Oct 24, 2023	18.99	19.32	18.99	19.26	19.26	6,000
Oct 23, 2023	18.39	18.67	18.33	18.63	18.63	3,000
Oct 20, 2023	18.53	18.65	18.24	18.24	18.24	4,300
Oct 19, 2023	18.75	18.76	18.43	18.76	18.76	3,700
Oct 18, 2023	18.91	18.92	18.56	18.85	18.85	4,200
Oct 17, 2023	19.03	19.27	18.92	18.94	18.94	7,000
Oct 16, 2023	18.80	18.99	18.76	18.99	18.99	5,500
Oct 13, 2023	18.91	18.91	18.48	18.57	18.57	17,200
Oct 12, 2023	19.16	19.23	18.73	19.11	19.11	7,500
Oct 11, 2023	19.28	19.44	19.01	19.06	19.06	6,500
Oct 10, 2023	19.14	19.50	19.14	19.35	19.35	7,700
Oct 09, 2023	18.91	19.10	18.85	19.00	19.00	3,200
Oct 06, 2023	18.72	19.10	18.72	19.03	19.03	5,400
Oct 05, 2023	18.62	18.75	18.51	18.74	18.74	7,900
Oct 04, 2023	18.46	18.68	18.29	18.68	18.68	13,500
Oct 03, 2023	18.73	18.73	18.29	18.29	18.29	2,400
Oct 02, 2023	19.15	19.15	18.78	18.98	18.98	6,900
Sep 29, 2023	19.18	19.37	18.99	18.99	18.99	7,600
Sep 28, 2023	18.93	19.06	18.93	19.03	19.03	5,500
Sep 27, 2023	19.05	19.11	18.82	19.09	19.09	3,700
Sep 26, 2023	19.19	19.19	18.96	18.96	18.96	6,300
Sep 25, 2023	19.19	19.38	19.14	19.35	19.35	8,300
Sep 22, 2023	19.60	19.64	19.33	19.37	19.37	3,300
Sep 22, 2023	0.015 Dividend
Sep 21, 2023	19.57	19.66	19.41	19.41	19.40	5,300
Sep 20, 2023	20.04	20.25	19.78	19.78	19.76	5,700
Sep 19, 2023	20.18	20.18	19.92	19.95	19.93	5,800
Sep 18, 2023	20.35	20.46	20.23	20.36	20.34	4,900
Sep 15, 2023	20.46	20.48	20.30	20.30	20.28	4,300
Sep 14, 2023	20.51	20.68	20.42	20.60	20.58	7,600
Sep 13, 2023	20.34	20.48	20.24	20.24	20.22	7,100
Sep 12, 2023	20.38	20.51	20.27	20.28	20.26	5,200
Sep 11, 2023	20.56	20.56	20.23	20.45	20.43	3,600
Sep 08, 2023	20.50	20.65	20.32	20.44	20.43	6,800
Sep 07, 2023	20.35	20.55	20.07	20.55	20.53	9,800
Sep 06, 2023	20.69	20.81	20.48	20.48	20.46	3,200
Sep 05, 2023	20.78	20.87	20.63	20.87	20.85	4,500
Sep 01, 2023	20.96	21.00	20.70	20.94	20.92	3,900
Aug 31, 2023	21.11	21.19	20.65	20.69	20.67	14,900
Aug 30, 2023	21.15	21.20	20.88	21.13	21.11	5,300
Aug 29, 2023	20.11	21.20	19.93	21.02	21.00	9,900
Aug 28, 2023	20.02	20.42	20.01	20.10	20.08	6,500
Aug 25, 2023	19.94	20.19	19.71	20.00	19.98	9,800
Aug 24, 2023	20.45	20.45	19.80	19.95	19.93	8,300
Aug 23, 2023	19.72	20.40	19.72	20.18	20.16	22,900
Aug 22, 2023	20.18	20.18	19.78	19.98	19.96	8,900
Aug 21, 2023	19.93	20.06	19.73	20.00	19.98	5,200
Aug 18, 2023	19.82	20.00	19.36	19.74	19.72	9,100
Aug 17, 2023	20.75	20.75	20.15	20.41	20.39	4,600
Aug 16, 2023	21.07	21.07	20.62	20.62	20.60	6,000
Aug 15, 2023	21.51	21.53	21.01	21.01	20.99	4,700
Aug 14, 2023	21.35	21.55	21.17	21.46	21.44	12,800
Aug 11, 2023	21.48	21.75	21.28	21.66	21.64	13,900
Aug 10, 2023	21.96	22.26	21.53	21.62	21.60	5,500
Aug 09, 2023	22.31	22.39	21.81	21.81	21.79	8,400
Aug 08, 2023	22.18	22.29	21.56	22.29	22.27	29,300
Aug 07, 2023	22.46	22.50	22.09	22.28	22.27	4,400
Aug 04, 2023	22.64	22.79	22.40	22.47	22.45	5,600
Aug 03, 2023	22.55	22.67	22.47	22.47	22.45	10,800
Aug 02, 2023	23.12	23.32	22.58	22.63	22.61	6,800
Aug 01, 2023	23.38	23.41	23.06	23.25	23.23	14,400
Jul 31, 2023	23.31	23.69	23.30	23.53	23.51	11,500
Jul 28, 2023	23.23	23.50	23.16	23.21	23.19	6,100
Jul 27, 2023	23.53	23.61	22.98	23.03	23.02	6,100
Jul 26, 2023	23.12	23.32	22.96	23.14	23.12	8,300
Jul 25, 2023	23.07	23.48	23.07	23.37	23.35	21,000
Jul 24, 2023	22.90	23.02	22.78	22.94	22.92	19,300
Jul 21, 2023	23.26	23.40	22.88	23.01	22.99	7,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,608.00+0.50(+0.01%)

Dow Futures36,300.00+20.00(+0.06%)

Nasdaq Futures16,070.25-28.00(-0.17%)

Russell 2000 Futures1,884.10+2.00(+0.11%)

Crude Oil71.76+0.53(+0.74%)

Gold2,013.50-1.00(-0.05%)

Siren Nasdaq NexGen Economy ETF (BLCN)

S&P Futures
4,608.00
+0.50(+0.01%)

Dow Futures
36,300.00
+20.00(+0.06%)

Nasdaq Futures
16,070.25
-28.00(-0.17%)

Russell 2000 Futures
1,884.10
+2.00(+0.11%)

Crude Oil
71.76
+0.53(+0.74%)

Gold
2,013.50
-1.00(-0.05%)