Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
18.48
+0.24 (1.32%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.34 | 18.40 | 17.95 | 18.10 | 18.10 | -2.06% | 2,982 |
| Apr 16, 2025 | 18.15 | 18.48 | 17.63 | 18.48 | 18.48 | 1.34% | 4,341 |
| Apr 15, 2025 | 18.26 | 18.70 | 17.70 | 18.24 | 18.24 | -2.20% | 1,845 |
| Apr 14, 2025 | 18.94 | 18.94 | 18.53 | 18.65 | 18.65 | 0.59% | 5,385 |
| Apr 11, 2025 | 17.92 | 18.75 | 17.92 | 18.54 | 18.54 | 4.10% | 4,466 |
| Apr 10, 2025 | 18.30 | 18.49 | 17.48 | 17.81 | 17.81 | -4.15% | 4,118 |
| Apr 9, 2025 | 16.61 | 19.00 | 16.61 | 18.58 | 18.58 | 12.37% | 5,431 |
| Apr 8, 2025 | 18.07 | 18.39 | 16.53 | 16.53 | 16.53 | -4.12% | 6,586 |
| Apr 7, 2025 | 16.59 | 17.61 | 16.24 | 17.24 | 17.24 | -1.15% | 9,072 |
| Apr 4, 2025 | 17.87 | 17.98 | 16.93 | 17.44 | 17.44 | -5.42% | 16,107 |
| Apr 3, 2025 | 19.49 | 19.49 | 18.40 | 18.44 | 18.44 | -6.89% | 21,642 |
| Apr 2, 2025 | 19.04 | 19.87 | 19.04 | 19.80 | 19.80 | 3.09% | 8,941 |
| Apr 1, 2025 | 19.06 | 19.39 | 18.92 | 19.21 | 19.21 | 0.42% | 5,344 |
| Mar 31, 2025 | 19.00 | 19.43 | 18.80 | 19.13 | 19.13 | -1.14% | 6,553 |
| Mar 28, 2025 | 20.00 | 20.00 | 19.35 | 19.35 | 19.35 | -4.33% | 2,791 |
| Mar 27, 2025 | 20.25 | 20.43 | 20.14 | 20.23 | 20.23 | -1.34% | 6,464 |
| Mar 26, 2025 | 20.93 | 20.93 | 20.31 | 20.50 | 20.50 | -2.79% | 23,662 |
| Mar 25, 2025 | 21.35 | 21.35 | 20.95 | 21.09 | 21.09 | -1.30% | 2,423 |
| Mar 24, 2025 | 20.87 | 21.37 | 20.87 | 21.37 | 21.37 | 4.58% | 5,527 |
| Mar 21, 2025 | 20.17 | 20.50 | 20.17 | 20.43 | 20.43 | -1.26% | 3,149 |
| Mar 20, 2025 | 20.48 | 20.92 | 20.20 | 20.69 | 20.69 | -0.43% | 8,283 |
| Mar 19, 2025 | 20.33 | 21.02 | 20.21 | 20.78 | 20.78 | 1.12% | 3,755 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.55 | 20.55 | 20.55 | -2.24% | 3,482 |
| Mar 17, 2025 | 20.75 | 21.22 | 20.74 | 21.02 | 21.02 | 0.53% | 6,570 |
| Mar 14, 2025 | 20.44 | 20.92 | 20.30 | 20.91 | 20.91 | 4.24% | 7,094 |
| Mar 13, 2025 | 20.48 | 20.48 | 20.02 | 20.06 | 20.06 | -2.38% | 3,552 |
| Mar 12, 2025 | 20.67 | 20.78 | 20.18 | 20.55 | 20.55 | 1.08% | 19,558 |
| Mar 11, 2025 | 20.32 | 20.52 | 19.94 | 20.33 | 20.33 | 0.10% | 5,436 |
| Mar 10, 2025 | 20.97 | 20.97 | 20.01 | 20.31 | 20.31 | -5.31% | 8,695 |
| Mar 7, 2025 | 21.30 | 21.64 | 21.21 | 21.45 | 21.45 | 0.33% | 4,714 |
| Mar 6, 2025 | 21.72 | 22.01 | 21.30 | 21.38 | 21.38 | -3.52% | 9,717 |
| Mar 5, 2025 | 21.77 | 22.20 | 21.68 | 22.16 | 22.16 | 3.12% | 4,339 |
| Mar 4, 2025 | 21.36 | 21.97 | 20.90 | 21.49 | 21.49 | -1.06% | 8,500 |
| Mar 3, 2025 | 24.11 | 24.11 | 21.72 | 21.72 | 21.72 | -2.16% | 11,941 |
| Feb 28, 2025 | 21.68 | 22.61 | 21.68 | 22.20 | 22.20 | 0.27% | 3,898 |
| Feb 27, 2025 | 22.85 | 23.00 | 21.76 | 22.14 | 22.14 | 0.05% | 4,487 |
| Feb 26, 2025 | 22.30 | 22.78 | 22.12 | 22.13 | 22.13 | -1.07% | 23,977 |
| Feb 25, 2025 | 22.80 | 22.80 | 21.80 | 22.37 | 22.37 | -4.20% | 6,997 |
| Feb 24, 2025 | 24.00 | 24.00 | 22.96 | 23.35 | 23.35 | -2.30% | 5,729 |
| Feb 21, 2025 | 25.39 | 25.39 | 23.75 | 23.90 | 23.90 | -4.40% | 6,166 |
| Feb 20, 2025 | 25.20 | 25.99 | 24.94 | 25.00 | 25.00 | -2.00% | 11,036 |
| Feb 19, 2025 | 25.58 | 25.99 | 25.41 | 25.51 | 25.51 | -0.08% | 8,865 |
| Feb 18, 2025 | 25.97 | 25.97 | 25.40 | 25.53 | 25.53 | -1.81% | 6,152 |
| Feb 14, 2025 | 25.84 | 26.00 | 25.83 | 26.00 | 26.00 | 0.23% | 6,060 |
| Feb 13, 2025 | 25.57 | 25.94 | 25.35 | 25.94 | 25.94 | 2.53% | 8,734 |
| Feb 12, 2025 | 24.78 | 25.30 | 24.77 | 25.30 | 25.30 | 0.20% | 6,235 |
| Feb 11, 2025 | 25.40 | 25.57 | 25.06 | 25.25 | 25.25 | -1.21% | 8,830 |
| Feb 10, 2025 | 25.80 | 25.80 | 25.51 | 25.56 | 25.56 | -1.43% | 6,616 |
| Feb 7, 2025 | 25.90 | 25.97 | 25.53 | 25.93 | 25.93 | 0.66% | 24,040 |
| Feb 6, 2025 | 25.79 | 26.34 | 25.58 | 25.76 | 25.76 | -0.02% | 15,302 |