Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

28.23 +0.51 (+1.84%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.99 28.23 27.52 28.23 16,031 +0.51(+1.84%)
Mar 27, 2024 28.13 28.14 27.54 27.72 22,296 -0.41(-1.46%)
Mar 26, 2024 27.95 28.14 27.50 28.13 16,822 +0.63(+2.29%)
Mar 25, 2024 27.45 28.14 27.42 27.50 8,747 -0.05(-0.18%)
Mar 22, 2024 27.73 27.96 27.50 27.55 10,055 -0.20(-0.72%)
Mar 21, 2024 28.06 28.26 27.41 27.75 37,126 -0.25(-0.89%)
Mar 20, 2024 27.32 28.00 27.25 28.00 10,623 +0.74(+2.71%)
Mar 19, 2024 27.20 27.65 26.57 27.26 32,440 +0.02(+0.07%)
Mar 18, 2024 28.00 28.09 27.24 27.24 10,822 -0.45(-1.63%)
Mar 15, 2024 27.45 28.52 27.45 27.69 18,625 -0.06(-0.22%)
Mar 14, 2024 28.17 28.34 27.24 27.75 14,091 -0.59(-2.08%)
Mar 13, 2024 27.98 28.34 27.50 28.34 8,521 +0.42(+1.50%)
Mar 12, 2024 27.74 28.14 27.49 27.92 16,526 +0.30(+1.09%)
Mar 11, 2024 27.83 27.95 27.20 27.62 20,283 -0.28(-1.00%)
Mar 08, 2024 27.78 28.29 27.45 27.90 306,679 +0.05(+0.18%)
Mar 07, 2024 27.53 28.00 27.44 27.85 33,950 +0.26(+0.94%)
Mar 06, 2024 26.85 27.60 26.56 27.59 308,880 +1.05(+3.96%)
Mar 05, 2024 27.08 27.60 26.54 26.54 29,267 -0.95(-3.46%)
Mar 04, 2024 27.00 27.55 26.50 27.49 31,756 +0.51(+1.89%)
Mar 01, 2024 26.55 27.41 25.70 26.98 10,813 +0.83(+3.17%)
Feb 29, 2024 26.82 27.24 25.76 26.15 15,081 -0.53(-1.99%)
Feb 28, 2024 26.57 27.10 26.55 26.68 25,072 +0.22(+0.83%)
Feb 27, 2024 26.61 26.92 26.15 26.46 10,285 +0.26(+0.99%)
Feb 26, 2024 25.47 26.50 25.45 26.20 13,257 +0.82(+3.23%)
Feb 23, 2024 25.44 25.55 25.04 25.38 21,569 -0.03(-0.12%)
Feb 22, 2024 24.97 25.46 24.70 25.41 9,815 +1.16(+4.78%)
Feb 21, 2024 24.62 25.45 24.06 24.25 8,462 -0.46(-1.86%)
Feb 20, 2024 25.17 25.17 24.24 24.71 17,831 -0.36(-1.44%)
Feb 16, 2024 25.46 25.56 25.00 25.07 12,708 -0.43(-1.69%)
Feb 15, 2024 25.52 25.52 25.00 25.50 19,237 +0.10(+0.39%)
Feb 14, 2024 24.78 25.74 24.38 25.40 29,252 +1.50(+6.28%)
Feb 13, 2024 24.00 24.60 23.45 23.90 27,107 -0.33(-1.36%)
Feb 12, 2024 24.04 24.93 23.08 24.23 60,821 +0.54(+2.28%)
Feb 09, 2024 23.94 24.16 23.48 23.69 17,116 +0.49(+2.11%)
Feb 08, 2024 23.09 23.56 22.43 23.20 32,353 +0.39(+1.71%)
Feb 07, 2024 22.83 23.00 22.54 22.81 8,421 -0.18(-0.78%)
Feb 06, 2024 22.75 22.99 22.34 22.99 12,374 +0.54(+2.41%)
Feb 05, 2024 22.94 22.94 22.35 22.45 6,469 +0.03(+0.13%)
Feb 02, 2024 22.86 23.40 22.42 22.42 15,137 -0.28(-1.23%)
Feb 01, 2024 22.75 23.00 22.34 22.70 26,739 -0.28(-1.22%)
Jan 31, 2024 22.84 23.40 22.12 22.98 13,067 +0.02(+0.09%)
Jan 30, 2024 23.17 23.39 22.95 22.96 13,785 -0.41(-1.75%)
Jan 29, 2024 22.97 23.39 22.94 23.37 11,027 +0.07(+0.30%)
Jan 26, 2024 22.68 23.39 22.23 23.30 11,573 +1.01(+4.53%)
Jan 25, 2024 22.61 22.97 22.29 22.29 11,727 -0.37(-1.63%)
Jan 24, 2024 22.75 22.75 22.16 22.66 7,749 +0.61(+2.77%)
Jan 23, 2024 22.44 22.79 22.05 22.05 8,087 -0.34(-1.52%)
Jan 22, 2024 22.59 22.92 22.31 22.39 23,529 -0.58(-2.53%)
Jan 19, 2024 22.38 22.97 22.06 22.97 11,554 +0.88(+3.98%)
Jan 18, 2024 22.67 22.67 22.06 22.09 12,881 -0.22(-0.99%)
Jan 17, 2024 22.33 22.76 22.00 22.31 21,521 -0.30(-1.33%)
Jan 16, 2024 22.73 23.35 22.43 22.61 17,036 -0.09(-0.40%)
Jan 12, 2024 23.36 23.36 22.66 22.70 6,539 -0.99(-4.18%)
Jan 11, 2024 23.97 25.00 23.00 23.69 22,617 +0.43(+1.85%)
Jan 10, 2024 23.44 23.90 23.08 23.26 8,118 -0.42(-1.77%)
Jan 09, 2024 23.57 23.98 23.10 23.68 17,561 -0.12(-0.50%)
Jan 08, 2024 23.34 23.84 23.11 23.80 10,107 +0.52(+2.23%)
Jan 05, 2024 23.32 23.42 23.08 23.28 11,211 +0.05(+0.22%)
Jan 04, 2024 23.18 23.53 23.02 23.23 14,794 +0.21(+0.91%)
Jan 03, 2024 23.10 23.87 22.74 23.02 10,778 -0.64(-2.70%)
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.