Indicators

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

27.26 +0.36 (+1.34%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.19	25.59	24.96	25.57	10,342	+0.35(+1.38%)
May 28, 2020	25.32	25.43	25.22	25.23	7,926	+0.03(+0.12%)
May 27, 2020	25.26	25.26	24.66	25.20	10,872	+0.04(+0.15%)
May 26, 2020	25.22	25.42	24.92	25.16	16,001	+0.54(+2.20%)
May 22, 2020	24.80	24.80	24.51	24.62	10,652	-0.19(-0.78%)
May 21, 2020	25.09	25.24	24.67	24.81	8,399	-0.43(-1.69%)
May 20, 2020	25.13	25.27	24.92	25.24	12,575	+0.44(+1.75%)
May 19, 2020	24.83	25.13	24.80	24.80	11,144	-0.05(-0.19%)
May 18, 2020	24.67	24.95	24.52	24.85	15,095	+0.82(+3.42%)
May 15, 2020	23.86	24.16	23.76	24.03	8,066	+0.03(+0.12%)
May 14, 2020	23.74	24.00	23.30	24.00	18,113	+0.11(+0.45%)
May 13, 2020	24.48	24.48	23.80	23.89	23,555	-0.45(-1.84%)
May 12, 2020	24.64	24.74	24.28	24.34	38,907	-0.05(-0.22%)
May 11, 2020	24.26	24.48	24.26	24.39	25,301	+0.13(+0.54%)
May 08, 2020	24.16	24.29	23.95	24.26	23,994	+0.43(+1.81%)
May 07, 2020	23.81	23.92	23.78	23.83	10,189	+0.35(+1.48%)
May 06, 2020	23.50	23.50	23.21	23.49	14,308	+0.28(+1.21%)
May 05, 2020	23.08	23.49	23.08	23.21	10,564	+0.41(+1.78%)
May 04, 2020	22.63	22.81	22.62	22.80	11,269	+0.08(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.