Indicators

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

25.10 +0.14 (+0.56%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.57	18.60	18.34	18.42	33,062	-0.05(-0.26%)
Dec 28, 2018	18.56	18.56	18.29	18.47	53,279	+0.03(+0.15%)
Dec 27, 2018	18.07	18.44	17.90	18.44	27,872	+0.16(+0.88%)
Dec 26, 2018	17.85	18.28	17.57	18.28	48,324	+0.46(+2.58%)
Dec 24, 2018	17.88	17.98	17.75	17.82	26,520	-0.30(-1.67%)
Dec 21, 2018	18.51	18.51	18.06	18.12	38,988	-0.15(-0.83%)
Dec 20, 2018	18.47	18.55	18.18	18.28	31,239	-0.35(-1.88%)
Dec 19, 2018	18.84	19.10	18.46	18.63	47,464	-0.25(-1.30%)
Dec 18, 2018	18.98	18.98	18.78	18.87	39,279	+0.06(+0.30%)
Dec 17, 2018	19.23	19.31	18.74	18.81	35,561	-0.58(-2.98%)
Dec 14, 2018	19.35	19.44	19.32	19.39	14,792	-0.29(-1.49%)
Dec 13, 2018	19.75	19.78	19.54	19.69	15,061	+0.08(+0.39%)
Dec 12, 2018	19.75	19.87	19.59	19.61	14,914	+0.25(+1.27%)
Dec 11, 2018	19.69	19.69	19.36	19.36	24,449	+0.04(+0.22%)
Dec 10, 2018	19.29	19.48	19.10	19.32	16,542	-0.10(-0.51%)
Dec 07, 2018	19.86	19.87	19.42	19.42	9,298	-0.42(-2.10%)
Dec 06, 2018	19.52	19.85	19.44	19.84	22,603	-0.21(-1.04%)
Dec 04, 2018	20.63	20.63	20.00	20.05	15,215	-0.61(-2.93%)

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.