Siren Nasdaq NexGen Economy ETF (BLCN)
28.66
+0.16
(+0.56%)
USD |
NASDAQ |
Nov 21, 16:00
28.66
0.00 (0.00%)
Pre-Market: 08:39
BLCN Price: 28.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.32 | 29.50 | 28.25 | 28.66 | 18662.00 |
| Nov 20, 2024 | 28.89 | 29.04 | 28.30 | 28.50 | 15126.00 |
| Nov 19, 2024 | 28.00 | 29.01 | 27.94 | 28.94 | 23518.00 |
| Nov 18, 2024 | 27.72 | 28.75 | 27.38 | 27.95 | 64146.00 |
| Nov 15, 2024 | 27.80 | 27.80 | 27.00 | 27.88 | 9916.00 |
| Nov 14, 2024 | 28.30 | 28.53 | 27.72 | 27.80 | 9331.00 |
| Nov 13, 2024 | 29.26 | 29.60 | 27.96 | 27.62 | 19624.00 |
| Nov 12, 2024 | 28.81 | 29.44 | 28.60 | 29.15 | 54088.00 |
| Nov 11, 2024 | 28.44 | 30.00 | 28.21 | 29.64 | 24090.00 |
| Nov 08, 2024 | 26.90 | 27.50 | 26.34 | 27.26 | 41917.00 |
| Nov 07, 2024 | 26.51 | 27.22 | 26.05 | 26.90 | 17471.00 |
| Nov 06, 2024 | 25.82 | 26.70 | 25.42 | 26.66 | 30280.00 |
| Nov 05, 2024 | 24.93 | 24.95 | 24.50 | 24.95 | 4748.00 |
| Nov 04, 2024 | 24.43 | 24.86 | 23.65 | 24.25 | 28655.00 |
| Nov 01, 2024 | 24.52 | 25.15 | 24.50 | 24.68 | 42804.00 |
| Oct 31, 2024 | 25.60 | 25.60 | 24.79 | 24.99 | 36340.00 |
| Oct 30, 2024 | 25.97 | 26.26 | 25.51 | 25.84 | 11691.00 |
| Oct 29, 2024 | 26.48 | 26.58 | 25.64 | 26.21 | 41123.00 |
| Oct 28, 2024 | 25.92 | 26.70 | 25.65 | 26.70 | 18230.00 |
| Oct 25, 2024 | 25.89 | 26.01 | 25.34 | 25.89 | 4961.00 |
| Oct 24, 2024 | 25.79 | 25.99 | 25.50 | 25.97 | 31486.00 |
| Oct 23, 2024 | 25.90 | 26.70 | 25.34 | 25.75 | 7570.00 |
| Oct 22, 2024 | 25.92 | 26.39 | 25.24 | 26.01 | 16105.00 |
| Oct 21, 2024 | 26.17 | 26.25 | 25.33 | 26.04 | 16015.00 |
| Oct 18, 2024 | 26.02 | 26.87 | 26.02 | 26.49 | 21615.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.24
Minimum
Oct 20 2023
52.24
Maximum
Mar 17 2021
30.68
Average
26.68
Median
Jun 01 2020