Siren Nasdaq NexGen Economy ETF (BLCN) NASDAQ
21.76
-0.0044(-0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.76
-0.0044(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22 | 21.76 | 21.76 | 22.4 | 21.75 | 17,294 |
| March 12, 2026 | 22.4 | 21.76 | 21.76 | 22.4 | 21.45 | 16,195 |
| March 11, 2026 | 22.53 | 22.54 | 22.54 | 22.54 | 22.1 | 31,229 |
| March 10, 2026 | 22.11 | 22.28 | 22.28 | 22.53 | 21.23 | 38,740 |
| March 09, 2026 | 21.64 | 22.1 | 22.1 | 22.1 | 21.4 | 4,629 |
| March 06, 2026 | 22.4 | 21.9 | 21.9 | 22.4 | 21.85 | 21,800 |
| March 05, 2026 | 22.7 | 22.5 | 22.5 | 22.82 | 22.1 | 5,800 |
| March 04, 2026 | 22.71 | 22.76 | 22.76 | 23.04 | 22.6 | 15,604 |
| March 03, 2026 | 22.62 | 22.55 | 22.55 | 22.81 | 21.3 | 27,202 |
| March 02, 2026 | 22.99 | 22.62 | 22.62 | 23.02 | 22.51 | 20,024 |
| February 27, 2026 | 23.25 | 23.07 | 23.07 | 23.29 | 22.9 | 10,100 |
| February 26, 2026 | 22.8 | 23.29 | 23.29 | 23.69 | 22.5 | 25,200 |
| February 25, 2026 | 22.49 | 22.85 | 22.85 | 23.42 | 22.49 | 19,934 |
| February 24, 2026 | 22.49 | 22.3 | 22.3 | 23.12 | 21.82 | 11,142 |
| February 23, 2026 | 22.85 | 22.35 | 22.35 | 22.85 | 21.49 | 26,200 |
| February 20, 2026 | 22.8 | 22.56 | 0 | 22.8 | 21.95 | 26,900 |
| February 19, 2026 | 22.52 | 22.72 | 0 | 22.72 | 22.09 | 9,200 |
| February 18, 2026 | 22.79 | 22.65 | 0 | 23.03 | 21.99 | 22,838 |
| February 17, 2026 | 23.99 | 22.58 | 0 | 23.99 | 22 | 21,000 |
| February 13, 2026 | 23.59 | 23.25 | 0 | 23.59 | 22.45 | 26,322 |
| February 12, 2026 | 23.5 | 23.01 | 0 | 23.5 | 22.38 | 6,803 |
| February 11, 2026 | 23.95 | 23.43 | 0 | 23.95 | 23.01 | 10,200 |
| February 10, 2026 | 24.45 | 23.32 | 0 | 24.45 | 23.32 | 15,019 |
| February 09, 2026 | 23.35 | 23.93 | 0 | 23.96 | 21.71 | 19,007 |
| February 06, 2026 | 22.75 | 22.97 | 0 | 23.19 | 22.12 | 20,231 |
| February 05, 2026 | 23.15 | 22.09 | 0 | 23.34 | 21.3 | 9,100 |
| February 04, 2026 | 23.16 | 22.77 | 0 | 23.43 | 22.4 | 60,138 |
| February 03, 2026 | 23.95 | 23.41 | 0 | 23.95 | 23.1 | 3,100 |
| February 02, 2026 | 23.46 | 23.79 | 0 | 23.79 | 22.9 | 2,500 |
| January 30, 2026 | 24.35 | 23.8 | 0 | 24.5 | 23.8 | 4,300 |
| January 29, 2026 | 24.78 | 24.69 | 0 | 24.78 | 24 | 4,914 |
| January 28, 2026 | 25.15 | 25.2 | 0 | 25.2 | 24.51 | 6,200 |
| January 27, 2026 | 24.85 | 24.5 | 0 | 25.05 | 22.79 | 27,529 |
| January 26, 2026 | 25.37 | 24.65 | 0 | 25.37 | 24.32 | 9,412 |
| January 23, 2026 | 24.75 | 24.7 | 0 | 24.75 | 24.04 | 9,121 |
| January 22, 2026 | 25.35 | 24.54 | 0 | 25.35 | 24.52 | 5,410 |
| January 21, 2026 | 24.7 | 24.75 | 0 | 24.76 | 24.3 | 5,001 |
| January 20, 2026 | 25.25 | 24.25 | 0 | 25.25 | 24 | 14,100 |
| January 16, 2026 | 25.4 | 25.16 | 0 | 25.4 | 24 | 24,900 |
| January 15, 2026 | 25.15 | 25.01 | 0 | 25.15 | 24 | 11,816 |
| January 14, 2026 | 25.25 | 24.92 | 0 | 25.25 | 24.46 | 8,503 |
| January 13, 2026 | 24.9 | 24.94 | 0 | 25.15 | 24.6 | 7,300 |
| January 12, 2026 | 24.02 | 25.1 | 0 | 25.19 | 24.02 | 5,600 |
| January 09, 2026 | 24.9 | 24.89 | 0 | 24.95 | 24.64 | 9,227 |
| January 08, 2026 | 24.71 | 24.72 | 0 | 24.77 | 24.1 | 6,614 |
| January 07, 2026 | 24.7 | 24.87 | 0 | 24.97 | 23.6 | 18,218 |
| January 06, 2026 | 24.55 | 24.75 | 0 | 24.8 | 24.13 | 9,400 |
| January 05, 2026 | 24.65 | 24.61 | 0 | 25.25 | 24.3 | 16,900 |
| January 02, 2026 | 24.25 | 24.05 | 0 | 25.1 | 23.6 | 25,838 |
| December 31, 2025 | 24.32 | 23.95 | 0 | 24.45 | 23.67 | 9,337 |
| December 30, 2025 | 24.36 | 24.32 | 0 | 24.5 | 23.51 | 6,601 |
| December 29, 2025 | 24.06 | 24.35 | 0 | 25 | 24.06 | 8,235 |
| December 26, 2025 | 24.75 | 24.4 | 0 | 24.94 | 24.2 | 5,539 |
| December 24, 2025 | 24.7 | 24.5 | 0 | 24.7 | 24.25 | 4,325 |
| December 23, 2025 | 24.93 | 24.6 | 0 | 24.93 | 23.5 | 17,729 |
| December 22, 2025 | 24.8 | 24.75 | 0 | 24.99 | 23.5 | 27,410 |
| December 19, 2025 | 24.24 | 24.46 | 0 | 24.84 | 23.5 | 17,231 |
| December 18, 2025 | 24.39 | 24.08 | 0 | 24.65 | 23.56 | 9,437 |
| December 17, 2025 | 25.15 | 24.3 | 0 | 25.15 | 24.01 | 8,600 |
| December 16, 2025 | 24.6 | 24.67 | 0 | 24.8 | 24.35 | 2,200 |