Canada markets close in 6 minutes

Siren Nasdaq NexGen Economy ETF (BLCN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.43-0.42 (-1.62%)
As of 02:18PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.5525.5525.4325.4325.432,326
May 06, 202425.5526.3324.3325.8525.857,900
May 03, 202425.4725.7824.6625.7825.784,000
May 02, 202424.8025.0724.2124.5824.5820,100
May 01, 202424.2024.8024.1424.8024.803,700
Apr 30, 202424.9925.3624.6324.6324.632,300
Apr 29, 202425.5925.6724.5325.2325.236,900
Apr 26, 202425.4225.6925.0025.3525.353,500
Apr 25, 202424.9025.4023.9525.4025.4012,300
Apr 24, 202425.8425.9825.3325.5525.5514,600
Apr 23, 202425.0625.9824.8925.6525.6511,900
Apr 22, 202425.1326.0024.8725.6425.647,800
Apr 19, 202425.0125.7324.5325.2525.255,100
Apr 18, 202425.0025.3024.3324.6124.6117,500
Apr 17, 202425.3825.5224.5424.5424.5443,500
Apr 16, 202425.4725.4725.0025.4525.4511,900
Apr 15, 202426.3926.4225.0925.0925.0914,200
Apr 12, 202426.6026.9226.0126.0126.019,100
Apr 11, 202426.7926.9626.5026.7626.766,000
Apr 10, 202426.5527.1526.5126.9826.988,300
Apr 09, 202427.2027.2126.6826.8526.8518,900
Apr 08, 202427.2427.2526.6827.2427.2426,900
Apr 05, 202426.9227.1026.7526.7526.757,400
Apr 04, 202427.7628.1827.0227.0227.0221,300
Apr 03, 202427.2028.3026.6827.8527.8553,400
Apr 02, 202427.2027.8426.7427.2027.2021,800
Apr 01, 202427.7528.0427.0128.0428.0413,000
Mar 28, 202427.9928.2327.5228.2328.2316,000
Mar 27, 202428.1328.1427.5427.7227.7222,300
Mar 26, 202427.9528.1427.5028.1328.1316,700
Mar 25, 202427.4528.1427.4227.5027.508,700
Mar 22, 202427.7327.9627.5027.5527.5510,100
Mar 22, 20240.046 Dividend
Mar 21, 202428.0628.2627.4127.7527.7037,100
Mar 20, 202427.3228.0027.2528.0027.9510,600
Mar 19, 202427.2027.6526.5727.2627.2132,400
Mar 18, 202428.0028.0927.2427.2427.1910,800
Mar 15, 202427.4528.5227.4527.6927.6418,600
Mar 14, 202428.1728.3427.2427.7527.7014,100
Mar 13, 202427.9828.3427.5028.3428.298,500
Mar 12, 202427.7428.1427.4927.9227.8716,500
Mar 11, 202427.8327.9527.2027.6227.5720,300
Mar 08, 202427.7828.2927.4527.9027.85306,700
Mar 07, 202427.5328.0027.4427.8527.8034,000
Mar 06, 202426.8527.6026.5627.5927.54308,900
Mar 05, 202427.0827.6026.5426.5426.5029,300
Mar 04, 202427.0027.5626.5027.4927.4431,800
Mar 01, 202426.5527.4125.7026.9826.9410,800
Feb 29, 202426.8227.2425.7626.1526.1115,100
Feb 28, 202426.5727.1026.5526.6826.6425,100
Feb 27, 202426.6126.9226.1526.4626.4210,300
Feb 26, 202425.4726.5025.4526.2026.1613,300
Feb 23, 202425.4425.5525.0425.3825.3421,600
Feb 22, 202424.9725.4624.7025.4125.379,800
Feb 21, 202424.6225.4524.0624.2524.218,500
Feb 20, 202425.1725.1724.2424.7124.6717,800
Feb 16, 202425.4625.5625.0025.0725.0312,700
Feb 15, 202425.5225.5225.0025.5025.4619,200
Feb 14, 202424.7825.7424.3825.4025.3629,300
Feb 13, 202424.0024.6023.4523.9023.8627,100
Feb 12, 202424.0424.9323.0824.2324.1960,800
Feb 09, 202423.9424.1623.4823.6923.6517,100
Feb 08, 202423.0923.5622.4323.2023.1632,400
Feb 07, 202422.8323.0022.5422.8122.778,400
Feb 06, 202422.7522.9922.3422.9922.9512,400
Feb 05, 202422.9422.9422.3522.4522.416,500
Feb 02, 202422.8623.4022.4222.4222.3815,100
Feb 01, 202422.7523.0022.3422.7022.6626,700
Jan 31, 202422.8423.4022.1222.9822.9413,100
Jan 30, 202423.1723.3922.9522.9622.9213,800
Jan 29, 202422.9723.3922.9423.3723.3311,000
Jan 26, 202422.6823.3922.2323.3023.2611,600
Jan 25, 202422.6122.9722.2922.2922.2511,700
Jan 24, 202422.7522.7522.1622.6622.627,700
Jan 23, 202422.4422.7922.0522.0522.018,100
Jan 22, 202422.5922.9222.3122.3922.3523,500
Jan 19, 202422.3822.9722.0622.9722.9311,600
Jan 18, 202422.6722.6722.0622.0922.0512,900
Jan 17, 202422.3322.7622.0022.3122.2721,500
Jan 16, 202422.7323.3522.4322.6122.5717,000
Jan 12, 202423.3623.3622.6622.7022.666,500
Jan 11, 202423.9725.0023.0023.6923.6522,600
Jan 10, 202423.4423.9023.0823.2623.228,100
Jan 09, 202423.5723.9823.1023.6823.6417,600
Jan 08, 202423.3423.8423.1123.8023.7610,100
Jan 05, 202423.3223.4223.0823.2823.2411,200
Jan 04, 202423.1823.5323.0223.2323.1914,800
Jan 03, 202423.1023.8722.7423.0222.9810,800
Jan 02, 202424.1724.2523.0623.6623.6222,300
Dec 29, 202324.6924.8123.8524.4324.3915,600
Dec 28, 202324.9725.0024.3424.3424.3019,700
Dec 27, 202324.4925.0024.4024.9824.9421,200
Dec 26, 202324.2324.4624.1324.3024.2618,700
Dec 22, 202323.9824.4723.9824.1324.0919,200
Dec 22, 20230.005 Dividend
Dec 21, 202323.7024.0023.3523.9823.9411,100
Dec 20, 202323.7123.9923.2023.4923.4524,300
Dec 19, 202323.2223.7122.8223.7123.6734,000
Dec 18, 202322.9723.3622.9023.0623.026,100
Dec 15, 202323.0823.2222.7423.0823.049,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...