Skip to main content
Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
28.50
-0.44 (-1.52%)
Nov 20, 2024, 4:00 PM EST - Market closed

BLCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.8929.0428.3028.5028.50-1.52%16,487
Nov 19, 202428.0029.0127.9428.9428.943.54%23,524
Nov 18, 202427.7228.7527.3827.9527.950.25%64,177
Nov 15, 202427.8027.8827.0027.8827.880.29%9,916
Nov 14, 202428.3028.5327.7227.8027.800.65%9,348
Nov 13, 202429.2629.6027.6227.6227.62-5.25%19,826
Nov 12, 202428.8129.4428.6029.1529.15-1.65%54,264
Nov 11, 202428.4430.0028.2129.6429.648.73%24,997
Nov 8, 202426.9027.5026.3427.2627.261.34%41,973
Nov 7, 202426.5127.2226.0526.9026.900.90%17,471
Nov 6, 202425.8226.7025.4226.6626.666.85%30,295
Nov 5, 202424.9324.9524.5024.9524.952.89%4,758
Nov 4, 202424.4324.8623.6524.2524.25-1.74%28,655
Nov 1, 202424.5225.1524.5024.6824.68-1.24%42,804
Oct 31, 202425.6025.6024.7924.9924.99-3.29%36,340
Oct 30, 202425.9726.2625.5125.8425.84-1.41%11,691
Oct 29, 202426.4826.5925.6426.2126.21-1.84%41,123
Oct 28, 202425.9226.7025.6526.7026.703.13%18,230
Oct 25, 202425.8926.0125.3525.8925.89-0.31%4,961
Oct 24, 202425.7925.9925.5025.9725.970.85%31,486
Oct 23, 202425.9026.7025.3425.7525.75-1.00%7,570
Oct 22, 202425.9226.3925.2426.0126.01-0.12%16,105
Oct 21, 202426.1726.2525.3326.0426.04-1.70%16,015
Oct 18, 202426.0226.8726.0226.4926.491.18%21,615
Oct 17, 202426.1426.2725.5026.1826.181.28%20,669
Oct 16, 202425.9626.2524.8625.8525.851.02%13,434
Oct 15, 202425.9426.1725.5525.5925.59-2.31%21,263
Oct 14, 202425.8426.4825.4126.2026.203.19%9,889
Oct 11, 202424.8226.0624.8225.3925.391.58%5,690
Oct 10, 202424.6825.0924.6024.9924.99-0.04%15,754
Oct 9, 202425.0325.3124.8025.0025.00-2.04%10,871
Oct 8, 202424.7625.5224.1825.5225.522.53%6,767
Oct 7, 202424.9726.0024.1724.8924.89-2.28%20,069
Oct 4, 202424.7526.1624.6525.4725.474.94%15,212
Oct 3, 202424.3825.1824.0024.2724.27-2.45%8,204
Oct 2, 202424.7525.1024.5124.8824.881.22%8,468
Oct 1, 202424.9725.4124.1724.5824.58-1.76%15,645
Sep 30, 202425.0925.5024.9025.0225.02-2,794
Sep 27, 202425.4925.9724.3925.0225.02-2.76%28,609
Sep 26, 202425.2725.8924.4525.7325.735.84%8,390
Sep 25, 202424.4124.7224.3124.3124.31-1.70%9,389
Sep 24, 202424.6524.9324.4324.7324.730.04%8,067
Sep 23, 202424.9424.9724.6024.7224.72-1.51%12,010
Sep 20, 202424.9426.3524.6525.1025.100.56%15,444
Sep 19, 202425.1925.2224.7024.9624.962.93%7,462
Sep 18, 202424.5724.8024.2424.2524.25-1.78%6,174
Sep 17, 202424.7924.9924.2724.6924.691.60%8,029
Sep 16, 202424.5125.0024.1524.3024.30-2.29%14,180
Sep 13, 202424.4525.0024.2524.8724.873.54%5,321
Sep 12, 202424.2424.5323.4924.0224.02-1.60%7,118
Sep 11, 202423.7524.4123.1924.4124.41-0.28%4,101
Sep 10, 202423.7924.8522.5024.4824.482.78%9,069
Sep 9, 202423.4423.8223.3223.8223.821.05%11,477
Sep 6, 202423.9024.3922.7423.5723.571.07%11,367
Sep 5, 202423.8524.5322.8823.3223.32-4.43%8,130
Sep 4, 202423.9024.7023.5024.4024.402.82%19,627
Sep 3, 202425.1325.1323.7323.7323.73-7.56%8,322
Aug 30, 202425.5226.1024.8025.6725.671.66%5,421
Aug 29, 202425.7526.5025.2525.2525.25-0.75%8,686
Aug 28, 202425.4025.6524.9025.4425.441.23%13,671
Aug 27, 202425.5525.8025.1325.1325.13-1.95%18,931
Aug 26, 202425.9825.9925.5625.6325.63-0.74%10,209
Aug 23, 202425.4926.2425.3925.8225.821.02%8,564
Aug 22, 202425.7826.1824.5025.5625.561.43%14,319
Aug 21, 202425.3625.7124.9725.2025.20-1.49%7,833
Aug 20, 202425.6625.9524.3225.5825.58-0.39%11,432
Aug 19, 202425.3725.7824.2525.6825.681.18%90,546
Aug 16, 202425.0525.7824.2525.3825.381.32%65,569
Aug 15, 202425.1225.7824.9225.0525.05-0.04%34,816
Aug 14, 202424.9625.2924.3325.0625.060.32%99,297
Aug 13, 202424.6425.0223.4724.9824.981.30%40,633
Aug 12, 202424.4224.7522.2324.6624.662.75%56,423
Aug 9, 202424.5224.6923.5024.0024.00-3.23%3,992
Aug 8, 202424.2125.7923.4824.8024.804.42%35,964
Aug 7, 202424.7625.0023.7523.7523.75-3.06%27,427
Aug 6, 202423.6025.3323.1124.5024.506.52%53,995
Aug 5, 202421.9924.2819.0023.0023.00-5.62%47,206
Aug 2, 202425.0325.4924.3724.3724.37-5.87%3,922
Aug 1, 202426.6126.6125.0825.8925.89-3.43%7,946
Jul 31, 202426.6626.8526.2626.8126.812.96%7,703
Jul 30, 202426.6226.8526.0426.0426.04-2.58%24,347
Jul 29, 202427.3727.3726.7326.7326.73-3.61%4,837
Jul 26, 202426.8127.7926.3027.7327.735.80%19,471
Jul 25, 202426.5127.8026.1626.2126.21-4.59%16,255
Jul 24, 202427.1527.7826.1027.4727.47-0.18%31,319
Jul 23, 202427.6027.9927.4027.5227.520.99%22,139
Jul 22, 202428.4028.4026.0327.2527.25-2.68%4,197
Jul 19, 202427.3128.0027.3128.0028.003.70%7,150
Jul 18, 202427.9428.1926.2627.0027.00-2.70%17,531
Jul 17, 202428.1528.4927.5227.7527.75-2.70%52,940
Jul 16, 202428.1628.7927.7128.5228.522.52%52,913
Jul 15, 202427.5028.4027.3027.8227.822.43%15,028
Jul 12, 202426.5527.1626.4427.1627.162.68%17,754
Jul 11, 202426.8026.8026.2626.4526.45-1.75%6,368
Jul 10, 202426.8326.9926.5126.9226.921.16%5,342
Jul 9, 202426.5627.2026.0326.6126.610.19%21,284
Jul 8, 202426.7626.9026.0726.5626.560.57%15,211
Jul 5, 202426.4126.5826.0826.4126.41-1.09%17,768
Jul 3, 202426.4826.7026.4826.7026.70-0.15%3,120
Jul 2, 202426.5326.7826.3226.7426.741.38%8,712