Skip to main content

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

26.68 +0.36 (+1.37%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.55 32.60 32.09 32.32 63,112 -0.41(-1.25%)
Oct 29, 2020 32.61 32.92 32.46 32.73 55,635 +0.27(+0.84%)
Oct 28, 2020 32.92 33.17 32.40 32.45 46,838 -1.06(-3.17%)
Oct 27, 2020 33.79 33.81 33.52 33.52 58,900 -0.12(-0.35%)
Oct 26, 2020 34.20 34.20 33.39 33.63 128,527 -0.80(-2.32%)
Oct 23, 2020 34.50 34.51 34.10 34.43 55,428 +0.04(+0.11%)
Oct 22, 2020 34.42 34.45 34.01 34.40 74,075 -0.01(-0.03%)
Oct 21, 2020 34.41 34.65 34.24 34.41 50,775 +0.07(+0.21%)
Oct 20, 2020 34.29 34.57 34.27 34.33 46,548 +0.22(+0.64%)
Oct 19, 2020 34.67 34.69 34.07 34.11 48,059 -0.40(-1.16%)
Oct 16, 2020 34.60 34.78 34.51 34.51 30,941 +0.00(+0.00%)
Oct 15, 2020 34.24 34.51 34.14 34.51 30,546 -0.18(-0.51%)
Oct 14, 2020 34.94 35.08 34.68 34.69 35,072 -0.20(-0.56%)
Oct 13, 2020 35.11 35.11 34.69 34.88 216,436 -0.25(-0.72%)
Oct 12, 2020 34.98 35.39 34.94 35.14 40,879 +0.46(+1.32%)
Oct 09, 2020 34.70 34.83 34.55 34.68 49,588 +0.21(+0.62%)
Oct 08, 2020 34.34 34.46 34.21 34.46 37,386 +0.36(+1.06%)
Oct 07, 2020 33.90 34.11 33.87 34.10 24,791 +0.53(+1.57%)
Oct 06, 2020 33.87 34.16 33.58 33.58 59,537 -0.31(-0.91%)
Oct 05, 2020 33.54 33.92 33.54 33.88 47,528 +0.56(+1.68%)
Oct 02, 2020 33.14 33.51 33.11 33.32 28,994 -0.31(-0.93%)
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.