Indicators

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

25.51 -0.50 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.43	25.84	25.19	25.82	10,245	+0.35(+1.38%)
May 28, 2020	25.56	25.67	25.45	25.46	7,852	+0.03(+0.12%)
May 27, 2020	25.49	25.49	24.89	25.44	10,771	+0.04(+0.15%)
May 26, 2020	25.45	25.66	25.15	25.40	15,851	+0.55(+2.20%)
May 22, 2020	25.04	25.04	24.74	24.85	10,552	-0.20(-0.78%)
May 21, 2020	25.33	25.47	24.90	25.05	8,321	-0.43(-1.69%)
May 20, 2020	25.37	25.51	25.16	25.47	12,457	+0.44(+1.75%)
May 19, 2020	25.06	25.37	25.04	25.04	11,040	-0.05(-0.19%)
May 18, 2020	24.90	25.18	24.75	25.08	14,954	+0.83(+3.42%)
May 15, 2020	24.09	24.39	23.98	24.25	7,991	+0.03(+0.12%)
May 14, 2020	23.96	24.23	23.52	24.23	17,944	+0.11(+0.45%)
May 13, 2020	24.71	24.71	24.02	24.12	23,335	-0.45(-1.84%)
May 12, 2020	24.87	24.98	24.51	24.57	38,543	-0.05(-0.22%)
May 11, 2020	24.49	24.71	24.49	24.63	25,064	+0.13(+0.54%)
May 08, 2020	24.39	24.52	24.18	24.49	23,769	+0.43(+1.81%)
May 07, 2020	24.03	24.15	24.01	24.06	10,093	+0.35(+1.48%)
May 06, 2020	23.72	23.72	23.43	23.71	14,174	+0.28(+1.21%)
May 05, 2020	23.30	23.71	23.30	23.42	10,465	+0.41(+1.78%)
May 04, 2020	22.84	23.02	22.83	23.01	11,164	+0.08(+0.34%)

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.