Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

29.60 +0.54 (+1.86%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 28.76 29.45 28.61 29.06 23,924 -0.22(-0.75%)
Dec 02, 2024 29.18 29.42 27.84 29.28 18,552 -0.19(-0.64%)
Nov 29, 2024 29.17 29.50 28.75 29.47 6,484 +0.66(+2.29%)
Nov 27, 2024 28.72 28.95 27.83 28.81 11,454 +0.11(+0.38%)
Nov 26, 2024 28.67 29.25 28.24 28.70 21,346 -0.01(-0.03%)
Nov 25, 2024 29.43 29.43 28.71 28.71 56,970 -0.39(-1.34%)
Nov 22, 2024 28.46 29.29 28.06 29.10 24,021 +0.44(+1.54%)
Nov 21, 2024 29.32 29.50 28.25 28.66 18,912 +0.16(+0.56%)
Nov 20, 2024 28.89 29.04 28.30 28.50 16,487 -0.44(-1.52%)
Nov 19, 2024 28.00 29.01 27.94 28.94 23,524 +0.99(+3.54%)
Nov 18, 2024 27.72 28.75 27.38 27.95 64,146 +0.07(+0.25%)
Nov 15, 2024 27.80 27.88 27.00 27.88 9,916 +0.08(+0.29%)
Nov 14, 2024 28.30 28.53 27.72 27.80 9,348 +0.18(+0.65%)
Nov 13, 2024 29.26 29.60 27.62 27.62 19,826 -1.53(-5.25%)
Nov 12, 2024 28.81 29.44 28.60 29.15 54,264 -0.49(-1.65%)
Nov 11, 2024 28.44 30.00 28.21 29.64 24,992 +2.38(+8.73%)
Nov 08, 2024 26.90 27.50 26.34 27.26 41,973 +0.36(+1.34%)
Nov 07, 2024 26.51 27.22 26.05 26.90 17,471 +0.24(+0.90%)
Nov 06, 2024 25.82 26.70 25.42 26.66 30,295 +1.71(+6.85%)
Nov 05, 2024 24.93 24.95 24.50 24.95 4,748 +0.70(+2.89%)
Nov 04, 2024 24.43 24.86 23.65 24.25 28,655 -0.43(-1.74%)
Nov 01, 2024 24.52 25.15 24.50 24.68 42,804 -0.31(-1.24%)
Oct 31, 2024 25.60 25.60 24.79 24.99 36,340 -0.85(-3.29%)
Oct 30, 2024 25.97 26.26 25.51 25.84 11,691 -0.37(-1.41%)
Oct 29, 2024 26.48 26.59 25.64 26.21 41,123 -0.49(-1.84%)
Oct 28, 2024 25.92 26.70 25.65 26.70 18,230 +0.81(+3.13%)
Oct 25, 2024 25.89 26.01 25.34 25.89 4,961 -0.08(-0.31%)
Oct 24, 2024 25.79 25.99 25.50 25.97 31,486 +0.22(+0.85%)
Oct 23, 2024 25.90 26.70 25.34 25.75 7,570 -0.26(-1.00%)
Oct 22, 2024 25.92 26.39 25.23 26.01 16,105 -0.03(-0.12%)
Oct 21, 2024 26.17 26.25 25.33 26.04 16,015 -0.45(-1.70%)
Oct 18, 2024 26.02 26.87 26.02 26.49 21,615 +0.31(+1.18%)
Oct 17, 2024 26.14 26.27 25.50 26.18 20,669 +0.33(+1.28%)
Oct 16, 2024 25.96 26.25 24.86 25.85 13,434 +0.26(+1.02%)
Oct 15, 2024 25.94 26.17 25.55 25.59 21,263 -0.61(-2.31%)
Oct 14, 2024 25.84 26.48 25.41 26.20 9,889 +0.81(+3.19%)
Oct 11, 2024 24.82 26.06 24.82 25.39 5,690 +0.40(+1.58%)
Oct 10, 2024 24.68 25.09 24.60 24.99 15,754 -0.01(-0.04%)
Oct 09, 2024 25.03 25.31 24.80 25.00 10,871 -0.52(-2.04%)
Oct 08, 2024 24.76 25.52 24.18 25.52 6,767 +0.63(+2.53%)
Oct 07, 2024 24.97 26.00 24.17 24.89 20,069 -0.58(-2.28%)
Oct 04, 2024 24.75 26.16 24.65 25.47 15,212 +1.20(+4.94%)
Oct 03, 2024 24.38 25.18 24.00 24.27 8,204 -0.61(-2.45%)
Oct 02, 2024 24.75 25.10 24.51 24.88 8,468 +0.30(+1.22%)
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.