Siren Nasdaq NexGen Economy ETF (BLCN) Historical Stock Data
23.45 ↓0.04 (-0.17%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, BLCN is up 0.11% a day on average. There have been 13 days where Siren Nasdaq NexGen Economy ETF closed green and 17 days where BLCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.27 | 23.45 | ↑$0.18 (0.77%) | 23.03 | 23.79 | 14.30K |
| 2023-01-26 | 23.67 | 23.49 | ↓$0.18 (-0.76%) | 23.04 | 23.73 | 15.65K |
| 2023-01-25 | 23.09 | 23.00 | ↓$0.09 (-0.39%) | 22.54 | 23.43 | 13.63K |
| 2023-01-24 | 23.38 | 23.53 | ↑$0.15 (0.64%) | 23.06 | 23.78 | 33.34K |
| 2023-01-23 | 23.15 | 23.46 | ↑$0.31 (1.34%) | 23.01 | 23.77 | 38.25K |
| 2023-01-20 | 22.53 | 23.10 | ↑$0.57 (2.53%) | 22.21 | 23.10 | 19.55K |
| 2023-01-19 | 22.21 | 22.10 | ↓$0.11 (-0.50%) | 22.10 | 22.63 | 17.55K |
| 2023-01-18 | 23.30 | 22.53 | ↓$0.77 (-3.30%) | 22.44 | 23.53 | 181.35K |
| 2023-01-17 | 23.05 | 23.30 | ↑$0.25 (1.08%) | 22.82 | 23.30 | 31.07K |
| 2023-01-13 | 22.49 | 22.97 | ↑$0.48 (2.13%) | 22.40 | 22.97 | 15.43K |
| 2023-01-12 | 22.25 | 22.39 | ↑$0.14 (0.63%) | 21.97 | 22.96 | 19.41K |
| 2023-01-11 | 21.94 | 22.27 | ↑$0.33 (1.50%) | 21.75 | 22.41 | 11.61K |
| 2023-01-10 | 21.69 | 21.67 | ↓$0.02 (-0.09%) | 21.47 | 22.05 | 19.40K |
| 2023-01-09 | 21.45 | 21.75 | ↑$0.30 (1.40%) | 21.45 | 21.94 | 14.23K |
| 2023-01-06 | 20.83 | 21.02 | ↑$0.19 (0.91%) | 20.33 | 21.47 | 24.55K |
| 2023-01-05 | 20.88 | 20.72 | ↓$0.16 (-0.77%) | 20.45 | 21.09 | 15.16K |
| 2023-01-04 | 20.83 | 21.40 | ↑$0.57 (2.74%) | 20.61 | 21.77 | 15.26K |
| 2023-01-03 | 20.60 | 20.51 | ↓$0.09 (-0.44%) | 20.10 | 20.63 | 24.80K |
| 2022-12-30 | 20.32 | 20.30 | ↓$0.02 (-0.10%) | 20.05 | 20.50 | 38.49K |
| 2022-12-29 | 20.27 | 20.60 | ↑$0.33 (1.63%) | 20.25 | 20.64 | 49.86K |
| 2022-12-28 | 20.22 | 20.03 | ↓$0.20 (-0.96%) | 20.00 | 20.50 | 55.49K |
| 2022-12-27 | 20.12 | 20.07 | ↓$0.05 (-0.25%) | 20.03 | 20.50 | 30.13K |
| 2022-12-23 | 20.57 | 20.52 | ↓$0.05 (-0.24%) | 20.13 | 20.64 | 16.65K |
| 2022-12-22 | 20.57 | 20.43 | ↓$0.14 (-0.68%) | 20.11 | 20.86 | 17.92K |
| 2022-12-21 | 21.20 | 20.85 | ↓$0.35 (-1.65%) | 20.85 | 21.41 | 24.63K |
| 2022-12-20 | 20.97 | 21.15 | ↑$0.18 (0.86%) | 20.97 | 21.46 | 41.97K |
| 2022-12-19 | 21.60 | 21.24 | ↓$0.36 (-1.67%) | 21.24 | 21.80 | 23.46K |
| 2022-12-16 | 21.84 | 21.60 | ↓$0.24 (-1.10%) | 21.50 | 22.09 | 20.34K |
| 2022-12-15 | 22.46 | 22.07 | ↓$0.39 (-1.74%) | 21.91 | 22.65 | 21.77K |
| 2022-12-14 | 22.93 | 22.87 | ↓$0.06 (-0.26%) | 22.55 | 23.23 | 14.61K |
Create an account or log in to view more rows.
$BLCN we need to get moving
$BLCN is anyone really buying this shit
$BLCN great sale!!!! Buy buy buy
$BLCN this market love evrry dips let’s see
$BLCN still waiting to short this. Next Tuesday feels right for some reason
$BLCN Holding Pattern
$BLCN I still don’t wanna buy it
$BLCN tomorrow will be an explosion day
I believe it!
$BLCN time to make a big run Monday morning. Let's get it! ????????????????????????????
$BLCN how low can she go