Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
22.82
+0.05 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 20.32 | 22.93 | 20.32 | 21.56 | 21.53 | 2.08% | 3,677 |
| May 12, 2025 | 21.02 | 21.96 | 18.55 | 21.12 | 21.09 | 2.52% | 7,337 |
| May 9, 2025 | 21.48 | 21.48 | 20.00 | 20.60 | 20.57 | -2.09% | 3,370 |
| May 8, 2025 | 22.21 | 22.21 | 20.11 | 21.04 | 21.01 | 4.21% | 20,311 |
| May 7, 2025 | 19.33 | 21.33 | 18.71 | 20.19 | 20.16 | 4.88% | 5,037 |
| May 6, 2025 | 18.81 | 20.30 | 18.71 | 19.25 | 19.22 | -1.28% | 9,723 |
| May 5, 2025 | 19.64 | 20.35 | 19.35 | 19.50 | 19.47 | -4.18% | 5,044 |
| May 2, 2025 | 20.45 | 20.85 | 19.85 | 20.35 | 20.32 | -0.73% | 3,505 |
| May 1, 2025 | 19.81 | 21.60 | 19.81 | 20.50 | 20.47 | 3.74% | 5,779 |
| Apr 30, 2025 | 19.80 | 19.80 | 19.20 | 19.76 | 19.73 | - | 4,871 |
| Apr 29, 2025 | 20.29 | 20.82 | 19.62 | 19.76 | 19.73 | -0.25% | 6,401 |
| Apr 28, 2025 | 19.81 | 20.80 | 19.81 | 19.81 | 19.78 | 0.15% | 9,885 |
| Apr 25, 2025 | 19.01 | 20.43 | 19.01 | 19.78 | 19.75 | 0.92% | 5,471 |
| Apr 24, 2025 | 19.03 | 19.83 | 19.03 | 19.60 | 19.57 | 1.03% | 6,222 |
| Apr 23, 2025 | 19.40 | 19.89 | 19.40 | 19.40 | 19.37 | 0.05% | 5,425 |
| Apr 22, 2025 | 18.00 | 19.41 | 18.00 | 19.39 | 19.36 | 8.75% | 18,732 |
| Apr 21, 2025 | 18.34 | 18.34 | 17.63 | 17.83 | 17.81 | -1.49% | 3,144 |
| Apr 17, 2025 | 18.34 | 18.40 | 17.95 | 18.10 | 18.08 | -2.06% | 2,982 |
| Apr 16, 2025 | 18.15 | 18.48 | 17.63 | 18.48 | 18.46 | 1.34% | 4,341 |