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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.9	24.94	24.94	25.15	24.6	7,300
January 12, 2026	24.02	25.1	25.1	25.19	24.02	5,600
January 09, 2026	24.9	24.89	24.89	24.95	24.64	9,227
January 08, 2026	24.71	24.72	24.72	24.77	24.1	6,614
January 07, 2026	24.7	24.87	24.87	24.97	23.6	18,218
January 06, 2026	24.55	24.75	24.75	24.8	24.13	9,400
January 05, 2026	24.65	24.61	24.61	25.25	24.3	16,900
January 02, 2026	24.25	24.05	24.05	25.1	23.6	25,793
December 31, 2025	24.32	23.95	23.95	24.45	23.67	9,337
December 30, 2025	24.36	24.32	24.32	24.5	23.51	6,601
December 29, 2025	24.06	24.35	24.35	25	24.06	8,235
December 26, 2025	24.75	24.4	24.4	24.94	24.2	5,539
December 24, 2025	24.7	24.5	24.5	24.7	24.25	4,325
December 23, 2025	24.93	24.6	24.6	24.93	23.5	17,729
December 22, 2025	24.8	24.75	24.75	24.99	23.5	27,410
December 19, 2025	24.24	24.46	24.46	24.84	23.5	17,231
December 18, 2025	24.39	24.08	24.08	24.65	23.56	9,437
December 17, 2025	25.15	24.3	24.3	25.15	24.01	8,600
December 16, 2025	24.6	24.67	24.67	24.8	24.35	2,200
December 15, 2025	25.3	24.75	24.75	25.3	24.25	3,700
December 12, 2025	25.9	25.25	25.25	26	25.25	1,800
December 11, 2025	26.86	25.9	25.9	26.86	25.04	12,100
December 10, 2025	25.94	25.87	25.87	26.3	24.85	16,500
December 09, 2025	25.5	25.84	25.84	26.36	23.6	19,929
December 08, 2025	25.56	25.6	25.6	25.9	25.3	12,100
December 05, 2025	25.56	25.41	25.41	25.71	23	4,223
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

Siren Nasdaq NexGen Economy ETF (BLCN) NASDAQ