Siren NexGen Economy ETF (BLCN)
24.27
+0.02 (0.09%)
Inactive · Last trade price on Jul 14, 2026
BLCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 24.11 | 24.59 | 24.06 | 24.27 | 24.27 | 0.09% | 13,814 |
| Jul 13, 2026 | 24.20 | 24.30 | 22.29 | 24.25 | 24.25 | -0.82% | 24,505 |
| Jul 10, 2026 | 24.31 | 24.48 | 24.00 | 24.45 | 24.45 | - | 16,717 |
| Jul 9, 2026 | 24.30 | 24.63 | 24.30 | 24.45 | 24.45 | 1.16% | 5,836 |
| Jul 8, 2026 | 24.26 | 24.42 | 23.75 | 24.17 | 24.17 | -1.80% | 18,390 |
| Jul 7, 2026 | 25.22 | 25.22 | 24.12 | 24.61 | 24.61 | -3.99% | 12,772 |
| Jul 6, 2026 | 24.50 | 25.64 | 24.01 | 25.64 | 25.63 | 5.78% | 20,237 |
| Jul 2, 2026 | 24.73 | 24.82 | 24.00 | 24.24 | 24.24 | -0.98% | 6,993 |
| Jul 1, 2026 | 25.12 | 25.98 | 24.48 | 24.48 | 24.48 | -3.53% | 43,205 |
| Jun 30, 2026 | 25.05 | 26.08 | 25.00 | 25.37 | 25.37 | 0.97% | 28,296 |
| Jun 29, 2026 | 25.20 | 25.37 | 24.64 | 25.13 | 25.13 | -1.59% | 17,268 |
| Jun 26, 2026 | 25.30 | 26.29 | 24.75 | 25.53 | 25.53 | -1.38% | 26,073 |
| Jun 25, 2026 | 25.95 | 25.95 | 25.52 | 25.89 | 25.89 | 0.79% | 8,260 |
| Jun 24, 2026 | 26.15 | 26.15 | 25.31 | 25.68 | 25.68 | -1.48% | 8,161 |
| Jun 23, 2026 | 26.24 | 26.25 | 23.60 | 26.07 | 26.07 | -3.41% | 15,034 |
| Jun 22, 2026 | 26.60 | 27.35 | 26.29 | 26.99 | 26.99 | 1.09% | 12,233 |
| 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 |