Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

27.00 +0.38 (+1.43%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.67 47.49 46.66 47.11 100,791 +0.24(+0.52%)
Mar 30, 2021 46.57 46.95 46.13 46.86 88,283 +0.38(+0.82%)
Mar 29, 2021 47.01 47.12 46.03 46.48 95,356 -0.19(-0.40%)
Mar 26, 2021 46.55 46.97 45.64 46.67 95,061 +0.37(+0.80%)
Mar 25, 2021 44.78 46.52 44.78 46.29 140,390 +0.38(+0.83%)
Mar 24, 2021 48.06 48.35 45.78 45.91 173,902 -1.38(-2.92%)
Mar 23, 2021 48.64 48.93 47.08 47.30 223,570 -1.89(-3.84%)
Mar 22, 2021 50.56 50.56 48.93 49.18 91,173 -1.25(-2.48%)
Mar 19, 2021 50.18 50.75 49.76 50.44 76,945 +0.23(+0.47%)
Mar 18, 2021 51.12 52.17 49.99 50.20 152,248 -0.92(-1.80%)
Mar 17, 2021 49.09 51.48 48.94 51.12 123,771 +1.38(+2.77%)
Mar 16, 2021 50.49 50.72 49.42 49.74 96,283 -0.84(-1.66%)
Mar 15, 2021 50.83 51.20 49.92 50.58 90,024 +0.02(+0.04%)
Mar 12, 2021 50.11 51.37 49.42 50.56 83,588 -0.34(-0.67%)
Mar 11, 2021 49.26 51.02 48.94 50.91 194,394 +2.26(+4.65%)
Mar 10, 2021 49.27 49.56 47.87 48.65 103,968 +0.08(+0.16%)
Mar 09, 2021 46.58 48.93 46.48 48.57 160,350 +2.97(+6.52%)
Mar 08, 2021 46.46 46.97 45.41 45.59 60,847 -0.87(-1.87%)
Mar 05, 2021 46.64 46.92 44.04 46.46 218,064 +0.58(+1.26%)
Mar 04, 2021 47.34 48.03 45.02 45.89 125,224 -1.79(-3.76%)
Mar 03, 2021 48.19 48.84 47.36 47.68 100,190 +0.05(+0.10%)
Mar 02, 2021 48.40 48.72 47.47 47.63 77,135 -0.50(-1.04%)
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.