Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
25.23
+0.41 (1.67%)
At close: Jul 25, 2025, 4:00 PM
25.23
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.54 | 25.54 | 24.55 | 25.23 | 25.23 | 1.67% | 5,172 |
| Jul 24, 2025 | 24.02 | 25.50 | 24.02 | 24.82 | 24.82 | 0.12% | 9,501 |
| Jul 23, 2025 | 25.20 | 25.67 | 24.24 | 24.79 | 24.79 | -0.74% | 3,988 |
| Jul 22, 2025 | 25.41 | 25.41 | 24.80 | 24.97 | 24.97 | -2.28% | 6,405 |
| Jul 21, 2025 | 25.03 | 26.29 | 24.80 | 25.55 | 25.55 | 0.18% | 8,258 |
| Jul 18, 2025 | 25.20 | 25.81 | 24.74 | 25.51 | 25.51 | 0.82% | 11,373 |
| Jul 17, 2025 | 24.66 | 25.66 | 24.60 | 25.30 | 25.30 | 2.02% | 17,999 |
| Jul 16, 2025 | 24.65 | 25.00 | 24.58 | 24.80 | 24.80 | 0.90% | 10,078 |
| Jul 15, 2025 | 24.86 | 25.00 | 24.51 | 24.58 | 24.58 | -1.13% | 3,149 |
| Jul 14, 2025 | 24.47 | 25.00 | 24.30 | 24.86 | 24.86 | 1.35% | 8,517 |
| Jul 11, 2025 | 24.21 | 24.89 | 23.97 | 24.53 | 24.53 | 0.33% | 9,673 |
| Jul 10, 2025 | 24.00 | 24.84 | 23.82 | 24.45 | 24.45 | 0.41% | 5,517 |
| Jul 9, 2025 | 24.05 | 25.00 | 23.99 | 24.35 | 24.35 | -0.04% | 12,740 |
| Jul 8, 2025 | 24.01 | 24.63 | 23.71 | 24.36 | 24.36 | 1.58% | 19,417 |
| Jul 7, 2025 | 23.52 | 24.29 | 23.07 | 23.98 | 23.98 | 0.71% | 24,486 |
| Jul 3, 2025 | 23.50 | 24.78 | 23.50 | 23.81 | 23.81 | -0.38% | 20,258 |
| Jul 2, 2025 | 22.80 | 24.24 | 22.80 | 23.90 | 23.90 | 1.49% | 17,207 |
| Jul 1, 2025 | 23.19 | 23.78 | 23.00 | 23.55 | 23.55 | 0.99% | 13,861 |
| Jun 30, 2025 | 22.31 | 24.32 | 22.05 | 23.32 | 23.32 | 2.19% | 25,983 |
| Jun 27, 2025 | 22.41 | 23.35 | 21.70 | 22.82 | 22.82 | 0.22% | 6,728 |
| Jun 26, 2025 | 22.08 | 23.00 | 21.36 | 22.77 | 22.77 | 1.43% | 11,155 |
| Jun 25, 2025 | 22.11 | 23.00 | 21.36 | 22.45 | 22.45 | 1.49% | 74,186 |
| Jun 24, 2025 | 21.40 | 22.90 | 21.40 | 22.12 | 22.12 | 3.08% | 9,430 |
| Jun 23, 2025 | 21.71 | 22.35 | 21.41 | 21.46 | 21.43 | -2.98% | 8,646 |
| Jun 20, 2025 | 22.26 | 22.69 | 22.12 | 22.12 | 22.09 | -2.34% | 3,068 |
| Jun 18, 2025 | 22.20 | 23.26 | 22.20 | 22.65 | 22.62 | 1.75% | 4,708 |
| Jun 17, 2025 | 22.84 | 22.84 | 22.00 | 22.26 | 22.23 | -3.09% | 6,270 |
| Jun 16, 2025 | 22.25 | 23.00 | 21.74 | 22.97 | 22.94 | 3.24% | 10,733 |
| Jun 13, 2025 | 21.61 | 22.60 | 21.23 | 22.25 | 22.22 | -0.71% | 30,470 |
| Jun 12, 2025 | 22.82 | 22.82 | 21.68 | 22.41 | 22.38 | -0.40% | 5,800 |
| Jun 11, 2025 | 22.67 | 22.79 | 22.20 | 22.50 | 22.47 | -0.71% | 3,660 |
| Jun 10, 2025 | 21.80 | 23.00 | 21.79 | 22.66 | 22.63 | 2.44% | 11,929 |
| Jun 9, 2025 | 22.20 | 22.88 | 21.00 | 22.12 | 22.09 | -0.58% | 7,382 |
| Jun 6, 2025 | 22.10 | 22.82 | 21.85 | 22.25 | 22.22 | 0.91% | 7,698 |
| Jun 5, 2025 | 22.98 | 22.98 | 20.77 | 22.05 | 22.02 | -1.25% | 9,319 |
| Jun 4, 2025 | 21.50 | 22.33 | 21.10 | 22.33 | 22.30 | 1.63% | 12,597 |
| Jun 3, 2025 | 20.82 | 22.10 | 20.82 | 21.97 | 21.94 | 0.92% | 27,217 |
| Jun 2, 2025 | 21.61 | 21.77 | 19.36 | 21.77 | 21.74 | 1.07% | 4,012 |
| May 30, 2025 | 20.42 | 21.99 | 20.22 | 21.54 | 21.51 | 3.71% | 5,036 |
| May 29, 2025 | 20.10 | 21.80 | 20.10 | 20.77 | 20.74 | 0.92% | 15,755 |
| May 28, 2025 | 20.66 | 20.74 | 19.47 | 20.58 | 20.55 | -3.38% | 13,480 |
| May 27, 2025 | 21.63 | 22.00 | 20.00 | 21.30 | 21.27 | -1.75% | 12,608 |
| May 23, 2025 | 21.93 | 22.79 | 21.02 | 21.68 | 21.65 | -3.00% | 13,792 |
| May 22, 2025 | 22.06 | 22.44 | 21.81 | 22.35 | 22.32 | 5.42% | 9,183 |
| May 21, 2025 | 21.99 | 22.30 | 20.00 | 21.20 | 21.17 | -4.93% | 7,276 |
| May 20, 2025 | 22.14 | 22.30 | 21.40 | 22.30 | 22.27 | 4.25% | 4,693 |
| May 19, 2025 | 20.67 | 22.70 | 20.67 | 21.39 | 21.36 | -1.54% | 4,808 |
| May 16, 2025 | 19.40 | 22.50 | 19.40 | 21.73 | 21.70 | 0.81% | 6,309 |
| May 15, 2025 | 21.52 | 22.44 | 19.50 | 21.55 | 21.52 | 5.02% | 7,775 |
| May 14, 2025 | 22.30 | 22.30 | 20.00 | 20.52 | 20.49 | -4.82% | 8,908 |