Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
22.33
+0.36 (1.64%)
Jun 4, 2025, 4:00 PM - Market closed
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.50 | 22.33 | 21.10 | 22.33 | 22.33 | 1.63% | 12,597 |
| Jun 3, 2025 | 20.82 | 22.10 | 20.82 | 21.97 | 21.97 | 0.92% | 27,217 |
| Jun 2, 2025 | 21.61 | 21.77 | 19.36 | 21.77 | 21.77 | 1.07% | 4,012 |
| May 30, 2025 | 20.42 | 21.99 | 20.22 | 21.54 | 21.54 | 3.71% | 5,036 |
| May 29, 2025 | 20.10 | 21.80 | 20.10 | 20.77 | 20.77 | 0.92% | 15,755 |
| May 28, 2025 | 20.66 | 20.74 | 19.47 | 20.58 | 20.58 | -3.38% | 13,480 |
| May 27, 2025 | 21.63 | 22.00 | 20.00 | 21.30 | 21.30 | -1.75% | 12,608 |
| May 23, 2025 | 21.93 | 22.79 | 21.02 | 21.68 | 21.68 | -3.00% | 13,792 |
| May 22, 2025 | 22.06 | 22.44 | 21.81 | 22.35 | 22.35 | 5.42% | 9,183 |
| May 21, 2025 | 21.99 | 22.30 | 20.00 | 21.20 | 21.20 | -4.93% | 7,276 |
| May 20, 2025 | 22.14 | 22.30 | 21.40 | 22.30 | 22.30 | 4.25% | 4,693 |
| May 19, 2025 | 20.67 | 22.70 | 20.67 | 21.39 | 21.39 | -1.54% | 4,808 |
| May 16, 2025 | 19.40 | 22.50 | 19.40 | 21.73 | 21.73 | 0.81% | 6,309 |
| May 15, 2025 | 21.52 | 22.44 | 19.50 | 21.55 | 21.55 | 5.02% | 7,775 |
| May 14, 2025 | 22.30 | 22.30 | 20.00 | 20.52 | 20.52 | -4.82% | 8,908 |
| May 13, 2025 | 20.32 | 22.93 | 20.32 | 21.56 | 21.56 | 2.08% | 3,677 |
| May 12, 2025 | 21.02 | 21.96 | 18.55 | 21.12 | 21.12 | 2.52% | 7,337 |
| May 9, 2025 | 21.48 | 21.48 | 20.00 | 20.60 | 20.60 | -2.09% | 3,370 |
| May 8, 2025 | 22.21 | 22.21 | 20.11 | 21.04 | 21.04 | 4.21% | 20,311 |
| May 7, 2025 | 19.33 | 21.33 | 18.71 | 20.19 | 20.19 | 4.88% | 5,037 |
| May 6, 2025 | 18.81 | 20.30 | 18.71 | 19.25 | 19.25 | -1.28% | 9,723 |
| May 5, 2025 | 19.64 | 20.35 | 19.35 | 19.50 | 19.50 | -4.18% | 5,044 |
| May 2, 2025 | 20.45 | 20.85 | 19.85 | 20.35 | 20.35 | -0.73% | 3,505 |
| May 1, 2025 | 19.81 | 21.60 | 19.81 | 20.50 | 20.50 | 3.74% | 5,779 |
| Apr 30, 2025 | 19.80 | 19.80 | 19.20 | 19.76 | 19.76 | - | 4,871 |
| Apr 29, 2025 | 20.29 | 20.82 | 19.62 | 19.76 | 19.76 | -0.25% | 6,401 |
| Apr 28, 2025 | 19.81 | 20.80 | 19.81 | 19.81 | 19.81 | 0.15% | 9,885 |
| Apr 25, 2025 | 19.01 | 20.43 | 19.01 | 19.78 | 19.78 | 0.92% | 5,471 |
| Apr 24, 2025 | 19.03 | 19.83 | 19.03 | 19.60 | 19.60 | 1.03% | 6,222 |
| Apr 23, 2025 | 19.40 | 19.89 | 19.40 | 19.40 | 19.40 | 0.05% | 5,425 |
| Apr 22, 2025 | 18.00 | 19.41 | 18.00 | 19.39 | 19.39 | 8.75% | 18,732 |
| Apr 21, 2025 | 18.34 | 18.34 | 17.63 | 17.83 | 17.83 | -1.49% | 3,144 |
| 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 |