Siren NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
26.70
+0.30 (1.14%)
Jun 18, 2026, 4:00 PM EDT - Market closed
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.50 | 26.84 | 26.45 | 26.70 | 26.70 | 1.14% | 12,434 |
| Jun 17, 2026 | 26.60 | 26.60 | 23.76 | 26.40 | 26.40 | -0.99% | 10,403 |
| Jun 16, 2026 | 26.32 | 26.73 | 26.20 | 26.67 | 26.66 | 0.65% | 18,419 |
| Jun 15, 2026 | 26.30 | 27.00 | 26.30 | 26.49 | 26.49 | 1.93% | 26,253 |
| Jun 12, 2026 | 26.35 | 26.42 | 23.48 | 25.99 | 25.99 | -1.57% | 22,178 |
| Jun 11, 2026 | 25.35 | 27.25 | 25.00 | 26.41 | 26.41 | 6.99% | 34,428 |
| Jun 10, 2026 | 25.30 | 25.30 | 24.51 | 24.68 | 24.68 | -1.89% | 16,698 |
| Jun 9, 2026 | 26.50 | 26.71 | 25.16 | 25.16 | 25.16 | -4.39% | 20,269 |
| Jun 8, 2026 | 26.78 | 26.78 | 25.56 | 26.31 | 26.31 | 0.15% | 20,159 |
| Jun 5, 2026 | 26.90 | 26.90 | 25.91 | 26.27 | 26.27 | -3.05% | 18,916 |
| Jun 4, 2026 | 27.00 | 27.25 | 27.00 | 27.10 | 27.10 | 0.04% | 7,408 |
| Jun 3, 2026 | 26.90 | 27.23 | 26.90 | 27.09 | 27.09 | 0.39% | 9,790 |
| Jun 2, 2026 | 26.85 | 27.15 | 26.50 | 26.98 | 26.98 | 3.36% | 15,397 |
| Jun 1, 2026 | 26.95 | 27.25 | 26.10 | 26.10 | 26.10 | -2.41% | 14,724 |
| May 29, 2026 | 25.75 | 27.15 | 25.75 | 26.75 | 26.75 | 4.01% | 41,641 |
| May 28, 2026 | 24.61 | 25.98 | 24.61 | 25.72 | 25.72 | 0.61% | 23,015 |
| May 27, 2026 | 25.40 | 25.60 | 25.40 | 25.56 | 25.56 | -2.81% | 6,792 |
| May 26, 2026 | 25.05 | 26.30 | 22.22 | 26.30 | 26.30 | 7.15% | 19,995 |
| May 22, 2026 | 25.25 | 26.57 | 24.55 | 24.55 | 24.55 | -2.60% | 28,795 |
| May 21, 2026 | 24.76 | 25.36 | 22.56 | 25.20 | 25.20 | 1.18% | 21,697 |
| May 20, 2026 | 25.85 | 25.85 | 24.76 | 24.91 | 24.91 | -4.68% | 13,293 |
| May 19, 2026 | 25.35 | 26.13 | 22.49 | 26.13 | 26.13 | 3.17% | 16,864 |
| May 18, 2026 | 26.00 | 26.14 | 25.12 | 25.33 | 25.33 | -3.60% | 85,458 |
| May 15, 2026 | 25.72 | 26.50 | 25.21 | 26.27 | 26.27 | 2.32% | 56,901 |
| May 14, 2026 | 26.20 | 26.43 | 25.68 | 25.68 | 25.68 | -1.75% | 53,865 |
| May 13, 2026 | 25.10 | 26.33 | 25.10 | 26.13 | 26.13 | 2.97% | 41,383 |
| May 12, 2026 | 25.22 | 25.46 | 24.88 | 25.38 | 25.38 | 2.19% | 28,277 |
| May 11, 2026 | 25.49 | 26.19 | 24.16 | 24.84 | 24.84 | -3.02% | 49,425 |
| May 8, 2026 | 25.30 | 25.75 | 25.30 | 25.61 | 25.61 | 1.43% | 69,809 |
| May 7, 2026 | 25.71 | 25.71 | 25.05 | 25.25 | 25.25 | -2.88% | 7,201 |
| May 6, 2026 | 25.00 | 26.00 | 23.31 | 26.00 | 26.00 | 4.00% | 15,723 |
| May 5, 2026 | 24.84 | 25.00 | 23.03 | 25.00 | 25.00 | 1.92% | 29,659 |
| May 4, 2026 | 24.90 | 24.90 | 24.27 | 24.53 | 24.53 | 1.57% | 14,860 |
| May 1, 2026 | 23.65 | 24.30 | 23.35 | 24.15 | 24.15 | 4.43% | 16,598 |
| Apr 30, 2026 | 23.60 | 23.99 | 22.25 | 23.13 | 23.13 | -2.09% | 21,276 |
| Apr 29, 2026 | 23.55 | 23.75 | 21.39 | 23.62 | 23.62 | 3.17% | 30,263 |
| Apr 28, 2026 | 23.87 | 23.97 | 22.90 | 22.90 | 22.89 | -4.84% | 10,774 |
| Apr 27, 2026 | 23.90 | 24.29 | 22.77 | 24.06 | 24.06 | -0.28% | 14,907 |
| Apr 24, 2026 | 24.00 | 24.37 | 22.81 | 24.13 | 24.13 | 2.76% | 28,892 |
| Apr 23, 2026 | 24.21 | 24.39 | 23.48 | 23.48 | 23.48 | -3.06% | 31,532 |
| Apr 22, 2026 | 24.20 | 24.49 | 22.00 | 24.22 | 24.22 | 1.51% | 31,948 |
| Apr 21, 2026 | 24.05 | 24.25 | 21.65 | 23.86 | 23.86 | -0.60% | 45,444 |
| Apr 20, 2026 | 23.95 | 24.45 | 23.85 | 24.00 | 24.00 | -0.57% | 49,073 |
| Apr 17, 2026 | 23.57 | 24.38 | 23.57 | 24.14 | 24.14 | 1.33% | 32,999 |
| Apr 16, 2026 | 23.25 | 23.82 | 20.88 | 23.82 | 23.82 | 1.72% | 28,414 |
| Apr 15, 2026 | 23.25 | 23.42 | 22.46 | 23.42 | 23.42 | - | 51,098 |
| Apr 14, 2026 | 22.87 | 23.42 | 22.38 | 23.42 | 23.42 | 3.13% | 12,016 |
| Apr 13, 2026 | 22.20 | 23.20 | 21.86 | 22.71 | 22.71 | 1.84% | 86,485 |
| Apr 10, 2026 | 21.50 | 22.50 | 21.35 | 22.30 | 22.30 | 4.77% | 71,444 |
| Apr 9, 2026 | 22.15 | 22.27 | 20.11 | 21.29 | 21.29 | -2.23% | 45,275 |