Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.72 +0.10 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.44 23.44 23.21 23.24 3,890 -0.14(-0.58%)
Oct 30, 2019 23.22 23.37 23.20 23.37 3,588 -0.05(-0.22%)
Oct 29, 2019 23.47 23.50 23.27 23.43 14,062 -0.01(-0.06%)
Oct 28, 2019 23.35 23.55 23.35 23.44 46,802 +0.14(+0.58%)
Oct 25, 2019 23.15 23.31 23.06 23.31 13,051 +0.24(+1.05%)
Oct 24, 2019 23.08 23.08 22.98 23.06 9,649 +0.14(+0.61%)
Oct 23, 2019 22.89 22.92 22.87 22.92 7,869 +0.04(+0.18%)
Oct 22, 2019 23.20 23.20 22.88 22.88 4,772 -0.23(-1.00%)
Oct 21, 2019 23.06 23.16 22.97 23.11 10,081 +0.28(+1.23%)
Oct 18, 2019 22.93 23.00 22.79 22.83 9,968 -0.13(-0.55%)
Oct 17, 2019 23.12 23.12 22.92 22.96 7,865 -0.06(-0.25%)
Oct 16, 2019 22.95 23.01 22.91 23.01 5,184 -0.00(-0.00%)
Oct 15, 2019 22.78 23.06 22.69 23.01 6,854 +0.32(+1.42%)
Oct 14, 2019 22.66 22.69 22.38 22.69 5,342 -0.13(-0.55%)
Oct 11, 2019 22.45 22.84 22.45 22.82 8,529 +0.54(+2.40%)
Oct 10, 2019 22.14 22.30 21.99 22.28 4,618 +0.15(+0.66%)
Oct 09, 2019 22.13 22.26 22.01 22.14 7,802 +0.05(+0.23%)
Oct 08, 2019 22.21 22.21 21.94 22.09 6,842 -0.26(-1.15%)
Oct 07, 2019 22.33 22.35 22.25 22.35 5,794 +0.06(+0.26%)
Oct 04, 2019 22.13 22.36 22.13 22.29 5,138 +0.18(+0.80%)
Oct 03, 2019 21.97 22.17 21.91 22.11 6,873 +0.19(+0.85%)
Oct 02, 2019 22.01 22.04 21.86 21.92 3,909 -0.23(-1.06%)
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.