Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Siren Nasdaq NexGen Economy ETF (BLCN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.72-0.33 (-1.14%)
At close: 04:00PM EDT
28.99 +0.27 (+0.94%)
After hours: 05:26PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202229.0329.1028.5928.7228.7222,794
May 13, 202228.5629.3428.5629.0529.0540,400
May 12, 202227.8328.6527.3027.8327.8352,000
May 11, 202229.0029.7228.1328.2428.2441,500
May 10, 202230.1230.1229.0129.3929.3953,600
May 09, 202230.4530.5029.3029.4329.4382,000
May 06, 202231.2331.8030.8031.1031.1022,700
May 05, 202232.9832.9831.4531.6431.6417,200
May 04, 202232.6833.6332.0133.4633.4610,700
May 03, 202232.5132.7932.3432.4832.4821,400
May 02, 202231.9332.5231.7332.4132.4128,200
Apr 29, 202232.7533.1831.8132.0032.0040,100
Apr 28, 202232.3132.8631.8432.7232.7225,200
Apr 27, 202231.9632.4231.7931.9031.9050,500
Apr 26, 202232.6932.8131.7831.7831.7829,500
Apr 25, 202232.2132.9432.1532.8632.8640,200
Apr 22, 202233.3333.6632.5432.6232.6227,700
Apr 21, 202234.6334.6833.2833.4133.4120,600
Apr 20, 202234.7634.7634.1534.3234.3213,700
Apr 19, 202233.8034.5433.6434.4434.4415,600
Apr 18, 202233.7534.0533.5133.9033.9024,500
Apr 14, 202234.8134.8134.0034.0034.0030,100
Apr 13, 202234.1634.9734.1634.8134.8175,300
Apr 12, 202234.9835.2734.0034.0734.0756,700
Apr 11, 202234.7235.1834.3334.5134.5150,600
Apr 08, 202235.4835.7535.1935.2435.2427,300
Apr 07, 202235.8036.1035.0035.5335.5338,100
Apr 06, 202236.3936.4035.7235.9135.9131,900
Apr 05, 202237.8637.8936.8536.9036.9023,800
Apr 04, 202237.5338.0337.5038.0138.0121,300
Apr 01, 202237.5837.8037.0037.2837.2842,900
Mar 31, 202238.3038.7037.0737.0737.0730,700
Mar 30, 202239.2039.2538.1838.1838.1825,800
Mar 29, 202239.1739.5038.6039.3739.3727,300
Mar 28, 202238.3338.6937.9838.6238.6217,500
Mar 25, 202238.4938.7037.6038.1438.1420,000
Mar 24, 202237.9338.5437.6038.4938.4912,600
Mar 24, 20220.002 Dividend
Mar 23, 202237.9038.3537.6037.9837.9834,400
Mar 22, 202237.7638.4037.7638.2238.2216,200
Mar 21, 202237.5537.7236.9237.2637.2626,500
Mar 18, 202236.4937.7536.4937.7237.7212,600
Mar 17, 202236.0436.8536.0436.7236.7223,500
Mar 16, 202235.3136.5035.3136.5036.5021,800
Mar 15, 202233.6834.3533.4534.3534.3550,200
Mar 14, 202234.1234.4633.4733.5533.5533,200
Mar 11, 202235.6435.6434.0334.0334.0318,900
Mar 10, 202235.0635.6334.8335.2635.2633,000
Mar 09, 202235.5036.1735.4936.0336.0325,600
Mar 08, 202234.2835.1033.6934.5834.5854,600
Mar 07, 202235.2235.2734.1234.1834.1853,000
Mar 04, 202236.2236.2235.1835.3735.3729,100
Mar 03, 202237.8238.0636.6737.0137.0136,500
Mar 02, 202237.2137.8336.9637.6237.6228,900
Mar 01, 202237.7938.0036.7637.0037.0038,800
Feb 28, 202236.8238.0036.8237.4437.4425,400
Feb 25, 202237.0837.5636.6437.5437.54385,300
Feb 24, 202234.6036.8134.0236.7636.7655,000
Feb 23, 202237.4837.4836.1036.1636.1647,900
Feb 22, 202237.0337.4836.5636.8036.8071,200
Feb 18, 202238.0338.3737.4237.6537.6576,700
Feb 17, 202239.0039.1938.0238.0738.0717,500
Feb 16, 202239.3039.8139.0239.5439.5437,200
Feb 15, 202239.1339.7438.9739.5439.5419,500
Feb 14, 202238.5238.8538.0138.2738.2739,600
Feb 11, 202239.6840.0238.2038.5738.5728,700
Feb 10, 202239.4740.7939.4739.7739.7734,500
Feb 09, 202239.4940.2539.4940.2540.2535,400
Feb 08, 202238.5239.0138.2839.0139.0128,600
Feb 07, 202238.6038.9838.4338.4638.4641,700
Feb 04, 202237.6738.6837.6038.5138.5166,500
Feb 03, 202237.9538.4337.5837.6537.6535,200
Feb 02, 202239.0739.4938.1438.5838.58101,700
Feb 01, 202238.5939.0638.2638.8838.8826,500
Jan 31, 202237.0238.4137.0238.2538.2532,800
Jan 28, 202236.0536.8635.4136.7636.7643,400
Jan 27, 202237.1937.7036.0836.2536.2558,500
Jan 26, 202238.1038.3936.7936.9936.9970,800
Jan 25, 202237.2338.0036.8237.4337.4388,500
Jan 24, 202236.9037.8635.7137.7937.79149,400
Jan 21, 202239.1739.4538.0038.0538.0592,800
Jan 20, 202240.0940.7439.5139.6139.61131,000
Jan 19, 202240.4340.6839.5539.5539.5593,900
Jan 18, 202240.7440.8540.1840.2240.2261,700
Jan 14, 202241.2941.6341.0041.4941.4940,400
Jan 13, 202242.6342.6341.4341.5941.5923,400
Jan 12, 202242.5042.9742.1142.4142.4129,800
Jan 11, 202241.0842.0441.0341.9541.9538,100
Jan 10, 202240.9741.0840.3141.0241.0275,400
Jan 07, 202241.3841.7441.1141.2841.2848,400
Jan 06, 202241.3941.7040.7041.3441.3471,200
Jan 05, 202242.5142.7441.3441.3441.3497,100
Jan 04, 202243.0243.4342.4542.7642.7638,900
Jan 03, 202242.8143.2242.7642.9242.9225,200
Dec 31, 202142.7643.0842.4342.5142.5121,600
Dec 30, 202142.4243.1942.4242.8242.82195,100
Dec 29, 202142.7442.9842.3642.4142.4199,100
Dec 28, 202143.5343.8442.7642.9942.9958,300
Dec 27, 202143.3044.1543.3043.9343.9354,500
Dec 23, 202142.9443.6142.8443.5243.5234,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement