Home

Siren Nasdaq NexGen Economy ETF (BLCN)

28.42
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 25th, 9:19 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Siren Nasdaq NexGen Economy ETF (BLCN)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202528.7329.0028.2928.4211,68128.42
9/23/202527.3128.8227.3127.99209,66027.99
9/22/202526.6628.5126.5927.9312,91027.93
9/19/202528.1428.2527.1027.6310,74927.63
9/18/202527.3928.2827.0427.898,46127.89
9/17/202526.6327.5025.5026.825,02426.82
9/16/202525.9127.2325.9126.5962,66726.59
9/15/202525.9126.5225.9126.3413,10526.34
9/12/202524.8126.2224.8125.9016,01425.90
9/11/202524.6926.9723.5025.2214,27725.22
9/10/202524.7625.9324.2524.985,83724.98
9/09/202523.8025.0123.2525.0111,45525.01
9/08/202523.5024.1723.5024.129,76424.12
9/05/202523.8125.0023.0024.0013,01024.00
9/04/202523.8624.0723.4823.834,43223.83
9/03/202523.8524.3523.8024.153,45424.15
9/02/202523.7225.0023.3024.153,24624.15
8/29/202524.4624.4623.7324.378,35224.37
8/28/202524.1524.5823.3024.395,00924.39
8/27/202523.9824.3723.3023.757,58423.75
8/26/202523.8024.0023.3923.595,36823.59
8/25/202523.7023.9923.2023.807,12223.80
8/22/202523.6924.0023.2123.844,03923.84
8/21/202523.2623.6223.0023.292,73223.29
8/20/202523.3823.8723.0023.432,31723.43
8/19/202523.4524.5023.0023.437,22323.43
8/18/202523.5424.4623.5424.396,63424.39
8/15/202523.1024.1523.0023.9926,44123.99
8/14/202523.0623.4623.0023.255,60423.25
8/13/202523.7224.0823.3823.7718,65223.77
8/12/202523.6924.1523.3923.7052,41223.70
8/11/202523.5724.2223.4823.988,45423.98
8/08/202523.4323.8623.3923.633,44823.63
8/07/202523.2524.5123.2523.853,90023.85
8/06/202523.6024.0523.2723.3914,10323.39
8/05/202523.7524.1723.2523.605,45123.60
8/04/202524.0524.0923.5223.753,75823.75
8/01/202523.4124.7422.7623.707,13923.70
7/31/202524.0625.1923.9424.2913,24624.29
7/30/202524.3824.5523.8524.219,03824.21
7/29/202524.3225.3923.9624.2118,41624.21
7/28/202525.0025.5024.0724.4220,69824.42
7/25/202525.5425.5424.5525.235,17225.23
7/24/202524.0225.5024.0224.829,50124.82
7/23/202525.2025.6624.2424.793,98824.79
7/22/202525.4125.4124.8024.976,40524.97
7/21/202525.0326.2924.8025.558,25825.55
7/18/202525.2025.8124.7425.5111,37325.51
7/17/202524.6625.6624.6025.3017,99925.30
7/16/202524.6525.0024.5824.8010,07824.80
7/15/202524.8625.0024.5124.583,14924.58
7/14/202524.4725.0024.3024.868,51724.86
7/11/202524.2124.8823.9724.539,67324.53
7/10/202524.0024.8423.8224.455,51724.45
7/09/202524.0525.0023.9924.3512,74024.35
7/08/202524.0124.6323.7124.3619,41724.36
7/07/202523.5224.2923.0723.9824,48623.98
7/03/202523.5024.7823.5023.8120,25823.81
7/02/202522.8024.2422.8023.9017,20723.90
7/01/202523.1923.7723.0023.5513,86123.55
6/30/202522.3124.3222.0523.3225,98323.32
6/27/202522.4123.3521.7022.826,72822.82
6/26/202522.0823.0021.3622.7711,15522.77
6/25/202522.1123.0021.3622.4574,18622.45