Siren Nasdaq NexGen Economy ETF - BLCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.42	25.53	25.53	25.97	23.83	13,893
December 03, 2025	25.95	25.32	25.32	25.95	23.73	10,300
December 02, 2025	25.69	23	23	25.69	23	6,600
December 01, 2025	25.53	25.15	25.15	25.53	22.62	5,603
November 28, 2025	25.84	25.88	25.88	26.24	25.52	1,323
November 26, 2025	25	25.5	25.5	26.85	24	7,107
November 25, 2025	25.31	24.85	24.85	25.31	24.17	1,732
November 24, 2025	23.53	24.74	24.74	25.5	23.53	4,629
November 21, 2025	23.9	23.59	23.59	23.9	23.13	2,700
November 20, 2025	25.31	23.7	23.7	25.31	23.7	4,845
November 19, 2025	24.5	24.44	24.44	24.5	24	5,000
November 18, 2025	24.3	24.36	24.36	24.45	23.96	2,800
November 17, 2025	24.57	24.34	24.34	24.8	23.96	5,422
November 14, 2025	24.74	25.16	25.16	25.53	24.74	3,619
November 13, 2025	25.76	25.3	25.3	26.45	25.01	3,200
November 12, 2025	26.65	26.42	26.42	26.65	26.08	2,400
November 11, 2025	26.27	26.56	26.56	26.94	26.08	2,200
November 10, 2025	27.35	27.37	27.37	27.91	26.07	7,100
November 07, 2025	26.54	26.87	26.87	26.87	25.94	3,604
November 06, 2025	28.05	27.21	27.21	28.05	26.5	6,200
November 05, 2025	27.71	28.02	28.02	28.48	27.5	9,747
November 04, 2025	28.01	27.77	27.77	28.43	27.5	9,640
November 03, 2025	28.99	28.56	28.56	29.33	28.35	9,626
October 31, 2025	28.95	28.5	28.5	29.27	28	9,029
October 30, 2025	29.26	28.38	28.38	29.26	28	23,500
October 29, 2025	28.95	28.97	28.97	29.87	27.5	8,300
October 28, 2025	29.66	28.89	28.89	30.5	27.5	5,740
October 27, 2025	29.26	29.73	29.73	30	28	10,326
October 24, 2025	28.59	29.26	29.26	29.64	27.29	5,900
October 23, 2025	28.06	28.81	28.81	28.81	27.32	7,625
October 22, 2025	28.51	27.85	27.85	28.51	27.29	11,554
October 21, 2025	28.35	28.85	28.85	29.48	28	14,118
October 20, 2025	28.11	28.78	28.78	30	28	12,348
October 17, 2025	28.36	28.42	28.42	28.56	28.07	5,024
October 16, 2025	29.51	28.74	28.74	29.51	28.74	5,926
October 15, 2025	29.02	29.4	29.4	29.4	28.05	3,200
October 14, 2025	28.71	29.11	29.11	29.8	28.68	7,824
October 13, 2025	28.38	28.63	28.63	28.63	28.25	4,001
October 10, 2025	29.99	28.29	28.29	30.02	28.02	6,643
October 09, 2025	28.41	29.12	29.12	29.97	28.32	10,053
October 08, 2025	28.72	28.95	28.95	29.7	28.17	5,820
October 07, 2025	28.8	28.72	28.72	29.67	28	4,988
October 06, 2025	29.6	28.8	28.8	29.7	27.77	9,004
October 03, 2025	27.78	28.5	28.5	29	27.1	8,000
October 02, 2025	28.9	27.76	27.76	28.9	27	2,765
October 01, 2025	27.21	27.94	27.94	29	27	9,443
September 30, 2025	27.9	27.67	27.67	28.08	26.39	8,200
September 29, 2025	27.5	28.01	28.01	28.01	25.97	26,600
September 26, 2025	26.52	27.3	27.3	27.33	25.65	6,700
September 25, 2025	27.64	26.78	26.78	28.99	25.58	13,122
September 24, 2025	28.73	28.42	28.42	29	28.29	11,700
September 23, 2025	27.31	27.99	27.99	28.82	27.31	209,700
September 22, 2025	26.66	27.93	27.93	28.51	26.59	12,910
September 19, 2025	28.14	27.63	27.63	28.25	27.1	10,749
September 18, 2025	27.39	27.89	27.89	28.28	27.04	8,500
September 17, 2025	26.63	26.82	26.82	27.5	25.5	5,024
September 16, 2025	25.91	26.59	26.59	27.23	25.91	62,700
September 15, 2025	25.91	26.35	26.35	26.52	25.91	13,105
September 12, 2025	24.81	25.9	25.9	26.22	24.81	16,014
September 11, 2025	24.69	25.22	25.22	26.97	23.5	14,300

Siren Nasdaq NexGen Economy ETF (BLCN) NASDAQ