Siren Nasdaq NexGen Economy ETF

BLCN
🏛️ usa →
27.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.52 27.33 25.65 27.30 0.0M
2025-09-25 27.64 28.99 25.58 26.78 0.0M
2025-09-24 28.73 29.00 28.29 28.42 0.0M
2025-09-23 27.31 28.82 27.31 27.99 0.2M
2025-09-22 26.66 28.51 26.59 27.93 0.0M
2025-09-19 28.14 28.25 27.10 27.63 0.0M
2025-09-18 27.39 28.28 27.04 27.89 0.0M
2025-09-17 26.63 27.50 25.50 26.82 0.0M
2025-09-16 25.91 27.23 25.91 26.59 0.1M
2025-09-15 25.91 26.52 25.91 26.35 0.0M
2025-09-12 24.81 26.22 24.81 25.90 0.0M
2025-09-11 24.69 26.97 23.50 25.22 0.0M
2025-09-10 24.76 25.93 24.25 24.98 0.0M
2025-09-09 23.80 25.01 23.25 25.01 0.0M
2025-09-08 23.50 24.17 23.50 24.12 0.0M
2025-09-05 23.81 25.00 23.00 24.00 0.0M
2025-09-04 23.86 24.07 23.48 23.83 0.0M
2025-09-03 23.85 24.35 23.80 24.15 0.0M
2025-09-02 23.72 25.00 23.30 24.15 0.0M
2025-08-29 24.46 24.46 23.73 24.37 0.0M
2025-08-28 24.15 24.58 23.30 24.39 0.0M
2025-08-27 23.98 24.37 23.30 23.75 0.0M
2025-08-26 23.80 24.00 23.39 23.60 0.0M
2025-08-25 23.70 23.99 23.20 23.80 0.0M
2025-08-22 23.69 24.00 23.21 23.84 0.0M
2025-08-21 23.26 23.62 23.00 23.29 0.0M
2025-08-20 23.38 23.87 23.00 23.44 0.0M
2025-08-19 23.45 24.50 23.00 23.43 0.0M
2025-08-18 23.54 24.46 23.54 24.39 0.0M
2025-08-15 23.10 24.15 23.00 23.99 0.0M
2025-08-14 23.06 23.46 23.00 23.25 0.0M
2025-08-13 23.72 24.08 23.38 23.77 0.0M
2025-08-12 23.69 24.15 23.39 23.70 0.1M
2025-08-11 23.57 24.22 23.48 23.98 0.0M
2025-08-08 23.43 23.86 23.39 23.63 0.0M
2025-08-07 23.25 24.51 23.25 23.85 0.0M
2025-08-06 23.60 24.05 23.27 23.39 0.0M
2025-08-05 23.75 24.17 23.25 23.60 0.0M
2025-08-04 24.05 24.09 23.52 23.75 0.0M
2025-08-01 23.41 24.74 22.76 23.70 0.0M
2025-07-31 24.06 25.19 23.94 24.29 0.0M
2025-07-30 24.38 24.55 23.85 24.21 0.0M
2025-07-29 24.32 25.39 23.96 24.22 0.0M
2025-07-28 25.00 25.50 24.07 24.42 0.0M
2025-07-25 25.54 25.54 24.55 25.23 0.0M
2025-07-24 24.02 25.50 24.02 24.82 0.0M
2025-07-23 25.20 25.67 24.24 24.79 0.0M
2025-07-22 25.41 25.41 24.80 24.97 0.0M
2025-07-21 25.03 26.29 24.80 25.55 0.0M
2025-07-18 25.20 25.81 24.74 25.51 0.0M
2025-07-17 24.66 25.66 24.60 25.30 0.0M
2025-07-16 24.65 25.00 24.58 24.80 0.0M
2025-07-15 24.86 25.00 24.51 24.58 0.0M
2025-07-14 24.47 25.00 24.30 24.86 0.0M
2025-07-11 24.21 24.89 23.97 24.53 0.0M
2025-07-10 24.00 24.84 23.82 24.45 0.0M
2025-07-09 24.05 25.00 23.99 24.35 0.0M
2025-07-08 24.01 24.63 23.71 24.36 0.0M
2025-07-07 23.52 24.29 23.07 23.98 0.0M
2025-07-03 23.50 24.78 23.50 23.81 0.0M
2025-07-02 22.80 24.24 22.80 23.90 0.0M
2025-07-01 23.19 23.78 23.00 23.55 0.0M
2025-06-30 22.31 24.32 22.05 23.32 0.0M
2025-06-27 22.41 23.35 21.70 22.82 0.0M
2025-06-26 22.08 23.00 21.36 22.77 0.0M
2025-06-25 22.11 23.00 21.36 22.45 0.1M
2025-06-24 21.40 22.90 21.40 22.12 0.0M
2025-06-23 21.71 22.35 21.41 21.46 0.0M
2025-06-20 22.26 22.69 22.12 22.12 0.0M
2025-06-18 22.20 23.26 22.20 22.65 0.0M
2025-06-17 22.84 22.84 22.00 22.26 0.0M
2025-06-16 22.25 23.00 21.74 22.97 0.0M
2025-06-13 21.61 22.60 21.23 22.25 0.0M
2025-06-12 22.82 22.82 21.68 22.41 0.0M
2025-06-11 22.67 22.79 22.20 22.50 0.0M
2025-06-10 21.80 23.00 21.79 22.66 0.0M
2025-06-09 22.20 22.88 21.00 22.12 0.0M
2025-06-06 22.10 22.82 21.85 22.25 0.0M
2025-06-05 22.98 22.98 20.77 22.05 0.0M
2025-06-04 21.50 22.33 21.10 22.33 0.0M
2025-06-03 20.82 22.10 20.82 21.97 0.0M
2025-06-02 21.61 21.77 19.36 21.77 0.0M
2025-05-30 20.42 21.99 20.22 21.54 0.0M
2025-05-29 20.10 21.80 20.10 20.77 0.0M
2025-05-28 20.66 20.74 19.47 20.58 0.0M
2025-05-27 21.63 22.00 20.00 21.30 0.0M
2025-05-23 21.93 22.79 21.02 21.68 0.0M
2025-05-22 22.06 22.44 21.81 22.35 0.0M
2025-05-21 21.99 22.30 20.00 21.20 0.0M
2025-05-20 22.14 22.30 21.40 22.30 0.0M
2025-05-19 20.67 22.70 20.67 21.39 0.0M
2025-05-16 19.40 22.50 19.40 21.73 0.0M
2025-05-15 21.52 22.44 19.50 21.55 0.0M
2025-05-14 22.30 22.30 20.00 20.52 0.0M
2025-05-13 20.32 22.93 20.32 21.56 0.0M
2025-05-12 21.02 21.96 18.55 21.12 0.0M
2025-05-09 21.48 21.48 20.00 20.60 0.0M
2025-05-08 22.21 22.21 20.11 21.04 0.0M
2025-05-07 19.33 21.33 18.71 20.19 0.0M
2025-05-06 18.81 20.30 18.71 19.25 0.0M
2025-05-05 19.64 20.35 19.35 19.50 0.0M
2025-05-02 20.45 20.85 19.85 20.35 0.0M
2025-05-01 19.81 21.60 19.81 20.50 0.0M
2025-04-30 19.80 19.80 19.20 19.76 0.0M
2025-04-29 20.29 20.82 19.62 19.76 0.0M
2025-04-28 19.81 20.80 19.81 19.81 0.0M
2025-04-25 19.01 20.43 19.01 19.78 0.0M
2025-04-24 19.03 19.83 19.03 19.60 0.0M
2025-04-23 19.40 19.89 19.40 19.40 0.0M
2025-04-22 18.00 19.41 18.00 19.39 0.0M
2025-04-21 18.34 18.34 17.63 17.83 0.0M
2025-04-17 18.34 18.40 17.95 18.10 0.0M
2025-04-16 18.15 18.48 17.63 18.48 0.0M
2025-04-15 18.26 18.70 17.70 18.24 0.0M
2025-04-14 18.94 18.94 18.53 18.65 0.0M
2025-04-11 17.92 18.75 17.92 18.54 0.0M
2025-04-10 18.30 18.49 17.48 17.81 0.0M
2025-04-09 16.61 19.00 16.61 18.58 0.0M
2025-04-08 18.07 18.39 16.53 16.53 0.0M
2025-04-07 16.59 17.61 16.24 17.24 0.0M
2025-04-04 17.87 17.98 16.93 17.44 0.0M
2025-04-03 19.49 19.49 18.40 18.44 0.0M
2025-04-02 19.04 19.87 19.04 19.80 0.0M
2025-04-01 19.06 19.39 18.92 19.21 0.0M
2025-03-31 19.00 19.43 18.80 19.13 0.0M
2025-03-28 20.00 20.00 19.35 19.35 0.0M
2025-03-27 20.25 20.43 20.14 20.23 0.0M
2025-03-26 20.93 20.93 20.31 20.50 0.0M
2025-03-25 21.35 21.35 20.95 21.09 0.0M
2025-03-24 20.87 21.37 20.87 21.37 0.0M
2025-03-21 20.17 20.50 20.17 20.43 0.0M
2025-03-20 20.48 20.92 20.20 20.69 0.0M
2025-03-19 20.33 21.02 20.21 20.78 0.0M
2025-03-18 20.87 20.87 20.55 20.55 0.0M
2025-03-17 20.75 21.22 20.74 21.02 0.0M
2025-03-14 20.44 20.92 20.30 20.91 0.0M
2025-03-13 20.48 20.48 20.02 20.06 0.0M
2025-03-12 20.67 20.78 20.18 20.55 0.0M
2025-03-11 20.32 20.52 19.94 20.33 0.0M
2025-03-10 20.97 20.97 20.01 20.31 0.0M
2025-03-07 21.30 21.64 21.21 21.45 0.0M
2025-03-06 21.72 22.01 21.30 21.38 0.0M
2025-03-05 21.77 22.20 21.68 22.16 0.0M
2025-03-04 21.36 21.97 20.90 21.49 0.0M
2025-03-03 24.11 24.11 21.72 21.72 0.0M
2025-02-28 21.68 22.61 21.68 22.20 0.0M
2025-02-27 22.85 23.00 21.76 22.14 0.0M
2025-02-26 22.30 22.78 22.12 22.13 0.0M
2025-02-25 22.80 22.80 21.80 22.37 0.0M
2025-02-24 24.00 24.00 22.96 23.35 0.0M
2025-02-21 25.39 25.39 23.75 23.90 0.0M
2025-02-20 25.20 25.99 24.94 25.00 0.0M
2025-02-19 25.58 25.99 25.41 25.51 0.0M
2025-02-18 25.97 25.97 25.40 25.53 0.0M
2025-02-14 25.84 26.00 25.83 26.00 0.0M
2025-02-13 25.57 25.94 25.35 25.94 0.0M
2025-02-12 24.78 25.30 24.77 25.30 0.0M
2025-02-11 25.40 25.57 25.06 25.25 0.0M
2025-02-10 25.80 25.80 25.51 25.56 0.0M
2025-02-07 25.90 25.97 25.53 25.93 0.0M
2025-02-06 25.79 26.34 25.58 25.76 0.0M
2025-02-05 25.24 25.84 25.24 25.77 0.0M
2025-02-04 25.63 25.92 25.34 25.80 0.0M
2025-02-03 25.14 25.82 25.07 25.34 0.0M
2025-01-31 26.08 26.26 25.66 25.66 0.0M
2025-01-30 26.28 26.53 25.81 26.45 0.0M
2025-01-29 25.43 25.54 25.30 25.54 0.0M
2025-01-28 25.45 25.67 25.05 25.41 0.1M
2025-01-27 27.08 27.55 25.03 25.69 0.0M
2025-01-24 28.17 29.15 28.17 28.39 0.0M
2025-01-23 27.30 28.39 27.30 28.09 0.0M
2025-01-22 27.01 27.73 26.79 27.73 0.0M
2025-01-21 27.50 27.55 27.07 27.09 0.0M
2025-01-17 27.27 27.58 27.27 27.36 0.0M
2025-01-16 26.81 26.99 26.19 26.73 0.0M
2025-01-15 26.61 27.00 26.55 26.70 0.0M
2025-01-14 26.06 26.15 25.69 26.00 0.0M
2025-01-13 25.42 25.67 25.17 25.67 0.0M
2025-01-10 25.70 25.94 25.70 25.77 0.0M
2025-01-08 26.44 26.45 26.12 26.28 0.0M
2025-01-07 26.91 27.21 26.46 26.46 0.1M
2025-01-06 27.10 27.47 26.98 27.17 0.0M
2025-01-03 26.10 26.90 25.95 26.58 0.0M
2025-01-02 25.92 26.09 25.64 26.00 0.0M