Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
20.22
-0.11 (-0.54%)
Mar 12, 2025, 12:04 PM EST - Market open
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 25.24 | 25.84 | 25.24 | 25.77 | 25.77 | -0.14% | 2,993 |
| Feb 4, 2025 | 25.63 | 25.92 | 25.34 | 25.80 | 25.80 | 1.82% | 5,628 |
| Feb 3, 2025 | 25.14 | 25.82 | 25.07 | 25.34 | 25.34 | -1.25% | 12,826 |
| Jan 31, 2025 | 26.08 | 26.27 | 25.66 | 25.66 | 25.66 | -2.99% | 6,526 |
| Jan 30, 2025 | 26.28 | 26.53 | 25.81 | 26.45 | 26.45 | 3.56% | 4,041 |
| Jan 29, 2025 | 25.43 | 25.54 | 25.30 | 25.54 | 25.54 | 0.51% | 16,114 |
| Jan 28, 2025 | 25.45 | 25.67 | 25.05 | 25.41 | 25.41 | -1.09% | 66,410 |
| Jan 27, 2025 | 27.08 | 27.55 | 25.03 | 25.69 | 25.69 | -9.51% | 15,689 |
| Jan 24, 2025 | 28.17 | 29.15 | 28.17 | 28.39 | 28.39 | 1.07% | 9,639 |
| Jan 23, 2025 | 27.30 | 28.39 | 27.30 | 28.09 | 28.09 | 1.30% | 12,889 |
| Jan 22, 2025 | 27.01 | 27.73 | 26.79 | 27.73 | 27.73 | 2.36% | 19,826 |
| Jan 21, 2025 | 27.50 | 27.55 | 27.07 | 27.09 | 27.09 | -0.99% | 26,650 |
| Jan 17, 2025 | 27.27 | 27.58 | 27.27 | 27.36 | 27.36 | 2.36% | 7,980 |
| Jan 16, 2025 | 26.81 | 26.99 | 26.19 | 26.73 | 26.73 | 0.11% | 39,522 |
| Jan 15, 2025 | 26.61 | 27.00 | 26.55 | 26.70 | 26.70 | 2.69% | 7,618 |
| Jan 14, 2025 | 26.06 | 26.15 | 25.69 | 26.00 | 26.00 | 1.29% | 7,616 |
| Jan 13, 2025 | 25.42 | 25.67 | 25.17 | 25.67 | 25.67 | -0.39% | 10,363 |
| Jan 10, 2025 | 25.70 | 25.94 | 25.70 | 25.77 | 25.77 | -1.94% | 7,124 |
| Jan 8, 2025 | 26.44 | 26.45 | 26.12 | 26.28 | 26.28 | -0.68% | 4,604 |
| Jan 7, 2025 | 26.91 | 27.21 | 26.46 | 26.46 | 26.46 | -2.61% | 104,432 |
| Jan 6, 2025 | 27.10 | 27.47 | 26.98 | 27.17 | 27.17 | 2.22% | 10,054 |
| Jan 3, 2025 | 26.10 | 26.90 | 25.95 | 26.58 | 26.58 | 2.23% | 4,867 |
| Jan 2, 2025 | 25.92 | 26.09 | 25.64 | 26.00 | 26.00 | 1.40% | 8,532 |
| Dec 31, 2024 | 25.75 | 25.84 | 25.54 | 25.64 | 25.64 | -0.79% | 9,380 |
| Dec 30, 2024 | 25.83 | 26.00 | 25.50 | 25.84 | 25.84 | -1.06% | 8,413 |
| Dec 27, 2024 | 26.58 | 26.58 | 26.01 | 26.12 | 26.12 | -2.01% | 4,319 |
| Dec 26, 2024 | 26.62 | 26.75 | 26.52 | 26.66 | 26.66 | 0.04% | 8,825 |