Siren NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
22.19
-0.03 (-0.15%)
At close: Mar 19, 2026, 4:00 PM EDT
22.19
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:15 PM EDT
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22.10 | 22.10 | 21.41 | 21.80 | - | -1.89% | 4,362 |
| Mar 18, 2026 | 22.83 | 22.83 | 22.20 | 22.22 | 22.22 | -2.67% | 22,875 |
| Mar 17, 2026 | 22.12 | 24.40 | 22.12 | 22.83 | 22.83 | 2.38% | 32,887 |
| Mar 16, 2026 | 21.95 | 22.58 | 21.38 | 22.30 | 22.30 | 2.50% | 26,751 |
| Mar 13, 2026 | 22.00 | 22.40 | 21.75 | 21.76 | 21.76 | -0.02% | 17,203 |
| Mar 12, 2026 | 22.40 | 22.40 | 21.45 | 21.76 | 21.76 | -3.46% | 16,098 |
| Mar 11, 2026 | 22.53 | 22.54 | 22.10 | 22.54 | 22.54 | 1.15% | 31,229 |
| Mar 10, 2026 | 22.11 | 22.53 | 21.23 | 22.28 | 22.28 | 0.85% | 38,740 |
| Mar 9, 2026 | 21.64 | 22.10 | 21.40 | 22.10 | 22.10 | 0.92% | 4,629 |
| Mar 6, 2026 | 22.40 | 22.40 | 21.85 | 21.90 | 21.90 | -2.67% | 21,768 |
| Mar 5, 2026 | 22.70 | 22.82 | 22.10 | 22.50 | 22.50 | -1.16% | 5,778 |
| Mar 4, 2026 | 22.66 | 23.04 | 22.50 | 22.76 | 22.76 | 0.93% | 15,623 |
| Mar 3, 2026 | 22.62 | 22.62 | 21.30 | 22.55 | 22.55 | -0.31% | 27,448 |
| Mar 2, 2026 | 22.99 | 23.02 | 22.51 | 22.62 | 22.62 | -1.95% | 20,024 |
| Feb 27, 2026 | 23.25 | 23.29 | 22.90 | 23.07 | 23.07 | -0.94% | 10,058 |
| Feb 26, 2026 | 22.80 | 23.69 | 22.50 | 23.29 | 23.29 | 1.95% | 25,199 |
| Feb 25, 2026 | 22.49 | 23.42 | 22.49 | 22.85 | 22.85 | 2.44% | 19,934 |
| Feb 24, 2026 | 22.49 | 23.12 | 21.82 | 22.30 | 22.30 | -0.22% | 11,142 |
| Feb 23, 2026 | 22.85 | 22.85 | 21.49 | 22.35 | 22.35 | -0.93% | 26,190 |
| Feb 20, 2026 | 22.80 | 22.80 | 21.95 | 22.56 | 22.56 | -0.68% | 26,878 |
| Feb 19, 2026 | 22.52 | 22.72 | 22.09 | 22.72 | 22.72 | 0.27% | 9,175 |
| Feb 18, 2026 | 22.79 | 23.03 | 21.99 | 22.65 | 22.65 | 0.32% | 22,838 |
| Feb 17, 2026 | 23.99 | 23.99 | 22.00 | 22.58 | 22.58 | -2.88% | 20,972 |
| Feb 13, 2026 | 23.59 | 23.59 | 22.45 | 23.25 | 23.25 | 1.06% | 26,322 |
| Feb 12, 2026 | 23.50 | 23.50 | 22.38 | 23.01 | 23.01 | -1.82% | 6,803 |
| Feb 11, 2026 | 23.95 | 23.95 | 23.01 | 23.43 | 23.43 | 0.48% | 10,163 |
| Feb 10, 2026 | 24.45 | 24.45 | 23.32 | 23.32 | 23.32 | -2.55% | 15,019 |
| Feb 9, 2026 | 23.35 | 23.96 | 21.71 | 23.93 | 23.93 | 4.18% | 19,007 |
| Feb 6, 2026 | 22.75 | 23.20 | 22.12 | 22.97 | 22.97 | 4.01% | 20,231 |
| Feb 5, 2026 | 23.15 | 23.34 | 21.30 | 22.09 | 22.09 | -3.00% | 9,096 |
| Feb 4, 2026 | 23.16 | 23.43 | 22.40 | 22.77 | 22.77 | -2.74% | 60,138 |
| Feb 3, 2026 | 23.95 | 23.95 | 23.10 | 23.41 | 23.41 | -1.60% | 3,074 |
| Feb 2, 2026 | 23.46 | 23.79 | 22.90 | 23.79 | 23.79 | -0.04% | 2,491 |
| Jan 30, 2026 | 24.35 | 24.50 | 23.80 | 23.80 | 23.80 | -3.59% | 4,285 |
| Jan 29, 2026 | 24.78 | 24.78 | 24.00 | 24.69 | 24.69 | -2.04% | 4,914 |
| Jan 28, 2026 | 25.15 | 25.20 | 24.51 | 25.20 | 25.20 | 2.86% | 6,154 |
| Jan 27, 2026 | 24.85 | 25.05 | 22.79 | 24.50 | 24.50 | -0.61% | 27,529 |
| Jan 26, 2026 | 25.37 | 25.37 | 24.32 | 24.65 | 24.65 | -0.20% | 9,412 |
| Jan 23, 2026 | 24.75 | 24.75 | 24.04 | 24.70 | 24.70 | 0.67% | 9,121 |
| Jan 22, 2026 | 25.35 | 25.35 | 24.52 | 24.54 | 24.54 | -0.87% | 5,410 |
| Jan 21, 2026 | 24.70 | 24.76 | 24.30 | 24.75 | 24.75 | 2.06% | 5,001 |
| Jan 20, 2026 | 25.25 | 25.25 | 24.00 | 24.25 | 24.25 | -3.62% | 14,073 |
| Jan 16, 2026 | 25.40 | 25.40 | 24.00 | 25.16 | 25.16 | 0.60% | 24,876 |
| Jan 15, 2026 | 25.15 | 25.15 | 24.00 | 25.01 | 25.01 | 0.36% | 11,816 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.46 | 24.92 | 24.92 | -0.08% | 8,503 |
| Jan 13, 2026 | 24.90 | 25.15 | 24.60 | 24.94 | 24.94 | -0.64% | 7,251 |
| Jan 12, 2026 | 24.02 | 25.19 | 24.02 | 25.10 | 25.10 | 0.84% | 5,596 |
| Jan 9, 2026 | 24.90 | 24.95 | 24.64 | 24.89 | 24.89 | 0.69% | 9,227 |
| Jan 8, 2026 | 24.71 | 24.77 | 24.10 | 24.72 | 24.72 | -0.60% | 6,614 |
| Jan 7, 2026 | 24.70 | 24.97 | 23.60 | 24.87 | 24.87 | 0.48% | 18,218 |