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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202521.5022.3321.1022.3322.331.63%12,597
Jun 3, 202520.8222.1020.8221.9721.970.92%27,217
Jun 2, 202521.6121.7719.3621.7721.771.07%4,012
May 30, 202520.4221.9920.2221.5421.543.71%5,036
May 29, 202520.1021.8020.1020.7720.770.92%15,755
May 28, 202520.6620.7419.4720.5820.58-3.38%13,480
May 27, 202521.6322.0020.0021.3021.30-1.75%12,608
May 23, 202521.9322.7921.0221.6821.68-3.00%13,792
May 22, 202522.0622.4421.8122.3522.355.42%9,183
May 21, 202521.9922.3020.0021.2021.20-4.93%7,276
May 20, 202522.1422.3021.4022.3022.304.25%4,693
May 19, 202520.6722.7020.6721.3921.39-1.54%4,808
May 16, 202519.4022.5019.4021.7321.730.81%6,309
May 15, 202521.5222.4419.5021.5521.555.02%7,775
May 14, 202522.3022.3020.0020.5220.52-4.82%8,908
May 13, 202520.3222.9320.3221.5621.562.08%3,677
May 12, 202521.0221.9618.5521.1221.122.52%7,337
May 9, 202521.4821.4820.0020.6020.60-2.09%3,370
May 8, 202522.2122.2120.1121.0421.044.21%20,311
May 7, 202519.3321.3318.7120.1920.194.88%5,037
May 6, 202518.8120.3018.7119.2519.25-1.28%9,723
May 5, 202519.6420.3519.3519.5019.50-4.18%5,044
May 2, 202520.4520.8519.8520.3520.35-0.73%3,505
May 1, 202519.8121.6019.8120.5020.503.74%5,779
Apr 30, 202519.8019.8019.2019.7619.76-4,871
Apr 29, 202520.2920.8219.6219.7619.76-0.25%6,401
Apr 28, 202519.8120.8019.8119.8119.810.15%9,885
Apr 25, 202519.0120.4319.0119.7819.780.92%5,471
Apr 24, 202519.0319.8319.0319.6019.601.03%6,222
Apr 23, 202519.4019.8919.4019.4019.400.05%5,425
Apr 22, 202518.0019.4118.0019.3919.398.75%18,732
Apr 21, 202518.3418.3417.6317.8317.83-1.49%3,144
Apr 17, 202518.3418.4017.9518.1018.10-2.06%2,982
Apr 16, 202518.1518.4817.6318.4818.481.34%4,341
Apr 15, 202518.2618.7017.7018.2418.24-2.20%1,845
Apr 14, 202518.9418.9418.5318.6518.650.59%5,385
Apr 11, 202517.9218.7517.9218.5418.544.10%4,466
Apr 10, 202518.3018.4917.4817.8117.81-4.15%4,118
Apr 9, 202516.6119.0016.6118.5818.5812.37%5,431
Apr 8, 202518.0718.3916.5316.5316.53-4.12%6,586
Apr 7, 202516.5917.6116.2417.2417.24-1.15%9,072
Apr 4, 202517.8717.9816.9317.4417.44-5.42%16,107
Apr 3, 202519.4919.4918.4018.4418.44-6.89%21,642
Apr 2, 202519.0419.8719.0419.8019.803.09%8,941
Apr 1, 202519.0619.3918.9219.2119.210.42%5,344
Mar 31, 202519.0019.4318.8019.1319.13-1.14%6,553
Mar 28, 202520.0020.0019.3519.3519.35-4.33%2,791
Mar 27, 202520.2520.4320.1420.2320.23-1.34%6,464
Mar 26, 202520.9320.9320.3120.5020.50-2.79%23,662
Mar 25, 202521.3521.3520.9521.0921.09-1.30%2,423