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
2021-12-31 42.76 43.08 42.43 42.51 0.0M
2021-12-30 42.42 43.19 42.42 42.82 0.2M
2021-12-29 42.74 42.98 42.36 42.41 0.1M
2021-12-28 43.53 43.84 42.76 42.99 0.1M
2021-12-27 43.30 44.15 43.30 43.93 0.1M
2021-12-23 42.94 43.61 42.84 43.52 0.0M
2021-12-22 42.57 42.95 42.28 42.84 0.1M
2021-12-21 41.90 42.95 41.90 42.87 0.1M
2021-12-20 42.06 42.35 41.43 41.77 0.1M
2021-12-17 42.71 43.09 42.30 42.61 0.0M
2021-12-16 44.34 44.55 43.09 43.35 0.0M
2021-12-15 43.37 43.99 42.59 43.80 0.1M
2021-12-14 43.47 44.26 43.29 43.84 0.1M
2021-12-13 44.59 44.74 43.80 43.83 0.0M
2021-12-10 45.31 45.69 44.45 44.72 0.0M
2021-12-09 45.51 45.87 44.72 44.78 0.0M
2021-12-08 45.64 45.93 45.53 45.77 0.1M
2021-12-07 45.06 45.93 45.06 45.60 0.0M
2021-12-06 43.89 44.75 43.28 44.55 0.1M
2021-12-03 46.30 46.30 44.04 44.32 0.1M
2021-12-02 46.01 46.62 45.72 46.25 0.0M
2021-12-01 47.54 47.91 45.89 46.03 0.1M
2021-11-30 47.32 47.57 46.20 46.73 0.1M
2021-11-29 47.81 48.00 46.85 47.54 0.1M
2021-11-26 47.53 47.72 46.67 47.04 0.1M
2021-11-24 47.86 48.59 47.81 48.51 0.0M
2021-11-23 48.43 48.76 47.88 48.40 0.1M
2021-11-22 49.63 49.92 48.23 48.44 0.1M
2021-11-19 49.03 49.77 49.03 49.49 0.0M
2021-11-18 49.63 49.88 48.67 49.11 0.0M
2021-11-17 50.17 50.17 49.49 49.55 0.0M
2021-11-16 50.24 50.48 50.10 50.26 0.0M
2021-11-15 51.37 51.71 50.50 50.59 0.1M
2021-11-12 50.83 51.15 50.53 51.14 0.0M
2021-11-11 50.54 51.13 50.43 50.93 0.1M
2021-11-10 51.15 51.61 49.86 49.88 0.0M
2021-11-09 52.28 52.28 51.08 51.33 0.0M
2021-11-08 51.85 52.26 51.60 52.08 0.1M
2021-11-05 51.63 51.78 50.97 51.04 0.0M
2021-11-04 51.13 51.57 51.00 51.14 0.0M
2021-11-03 50.97 51.38 50.64 51.35 0.2M
2021-11-02 50.55 51.11 50.44 51.04 0.1M
2021-11-01 50.04 51.17 49.92 50.52 0.1M
2021-10-29 48.85 49.96 48.85 49.92 0.0M
2021-10-28 48.91 49.49 48.71 49.16 0.0M
2021-10-27 48.61 49.00 48.41 48.50 0.1M
2021-10-26 50.62 50.62 49.12 49.31 0.1M
2021-10-25 47.95 49.89 47.95 49.89 0.0M
2021-10-22 47.91 48.19 47.44 47.67 0.0M
2021-10-21 48.02 48.29 47.71 47.84 0.0M
2021-10-20 48.09 48.55 47.93 48.34 0.1M
2021-10-19 47.60 47.94 47.34 47.89 0.0M
2021-10-18 47.09 47.66 47.08 47.35 0.0M
2021-10-15 47.00 47.32 46.86 47.32 0.0M
2021-10-14 46.61 46.64 46.34 46.54 0.1M
2021-10-13 45.94 46.25 45.53 46.12 0.0M
2021-10-12 46.11 46.24 45.66 45.70 0.0M
2021-10-11 46.25 46.58 46.11 46.11 0.0M
2021-10-08 46.02 46.25 45.91 46.07 0.0M
2021-10-07 45.84 46.24 45.62 45.95 0.0M
2021-10-06 44.82 45.48 44.75 45.34 0.0M
2021-10-05 44.50 45.30 44.36 45.22 0.0M
2021-10-04 44.93 44.93 44.01 44.28 0.0M
2021-10-01 44.85 45.19 44.36 45.01 0.0M
2021-09-30 44.84 45.05 44.43 44.63 0.0M
2021-09-29 45.25 45.62 44.65 44.65 0.0M
2021-09-28 45.71 45.75 45.01 45.08 0.0M
2021-09-27 45.99 46.30 45.92 46.24 0.0M
2021-09-24 46.15 46.41 46.00 46.33 0.0M
2021-09-23 46.41 46.95 46.40 46.85 0.0M
2021-09-22 45.67 46.44 45.67 46.07 0.0M
2021-09-21 45.81 46.13 45.37 45.63 0.0M
2021-09-20 45.57 45.72 44.81 45.26 0.1M
2021-09-17 47.04 47.20 46.52 46.68 0.0M
2021-09-16 47.04 47.33 46.72 46.99 0.0M
2021-09-15 47.16 47.49 46.93 47.24 0.0M
2021-09-14 47.62 47.72 47.01 47.19 0.0M
2021-09-13 47.55 47.73 47.04 47.40 0.0M
2021-09-10 48.00 48.15 47.30 47.30 0.0M
2021-09-09 47.60 47.98 47.54 47.63 0.0M
2021-09-08 48.05 48.05 47.43 47.57 0.0M
2021-09-07 48.74 48.97 48.20 48.24 0.0M
2021-09-03 48.24 48.60 48.24 48.57 0.0M
2021-09-02 48.34 48.40 48.02 48.10 0.0M
2021-09-01 47.85 48.22 47.79 47.96 0.0M
2021-08-31 47.73 47.98 47.56 47.88 0.0M
2021-08-30 47.67 47.96 47.42 47.70 0.0M
2021-08-27 47.06 47.77 47.01 47.63 0.0M
2021-08-26 47.23 47.49 46.85 46.97 0.0M
2021-08-25 47.08 47.50 47.05 47.43 0.0M
2021-08-24 47.00 47.32 46.83 47.21 0.0M
2021-08-23 46.56 46.92 46.51 46.69 0.0M
2021-08-20 45.50 46.15 45.35 46.15 0.1M
2021-08-19 45.21 45.70 45.02 45.53 0.0M
2021-08-18 46.02 46.41 45.74 45.89 0.1M
2021-08-17 46.36 46.50 45.66 45.79 0.0M
2021-08-16 47.24 47.24 46.57 46.80 0.0M
2021-08-13 47.49 47.69 47.01 47.32 0.0M
2021-08-12 47.61 47.86 47.01 47.39 0.1M
2021-08-11 48.03 48.39 47.73 47.98 0.0M
2021-08-10 47.89 47.99 47.56 47.69 0.1M
2021-08-09 47.63 48.14 47.30 48.00 0.1M
2021-08-06 47.04 47.52 46.92 47.25 0.1M
2021-08-05 46.33 47.07 46.28 46.93 0.1M
2021-08-04 46.18 46.50 46.12 46.45 0.0M
2021-08-03 46.09 46.23 45.68 46.06 0.3M
2021-08-02 46.08 46.48 45.98 46.28 0.0M
2021-07-30 45.66 46.09 45.60 45.72 0.0M
2021-07-29 46.30 46.55 46.15 46.15 0.0M
2021-07-28 45.90 46.27 45.63 46.15 0.0M
2021-07-27 45.84 45.84 45.08 45.45 0.0M
2021-07-26 46.20 46.59 46.20 46.53 0.0M
2021-07-23 46.21 46.45 45.85 45.99 0.1M
2021-07-22 46.34 46.50 46.06 46.24 0.1M
2021-07-21 45.49 46.17 45.45 46.10 0.0M
2021-07-20 44.67 45.53 44.51 45.39 0.0M
2021-07-19 44.80 44.80 44.34 44.67 0.0M
2021-07-16 46.19 46.30 45.36 45.47 0.0M
2021-07-15 46.27 46.70 45.75 46.10 0.0M
2021-07-14 47.07 47.07 46.33 46.45 0.0M
2021-07-13 46.92 47.13 46.73 46.75 0.0M
2021-07-12 47.00 47.14 46.81 46.96 0.0M
2021-07-09 46.55 47.15 46.43 47.13 0.0M
2021-07-08 45.91 46.21 45.51 46.05 0.0M
2021-07-07 47.18 47.20 46.53 46.84 0.0M
2021-07-06 47.26 47.30 46.68 46.88 0.1M
2021-07-02 47.43 47.70 47.15 47.26 0.0M
2021-07-01 47.63 47.72 47.17 47.32 0.0M
2021-06-30 47.57 47.71 47.51 47.51 0.0M
2021-06-29 47.69 48.25 47.69 47.80 0.0M
2021-06-28 47.20 47.62 47.10 47.48 0.0M
2021-06-25 47.27 47.27 46.86 47.07 0.0M
2021-06-24 46.64 47.00 46.60 46.71 0.0M
2021-06-23 46.25 46.74 46.07 46.37 0.0M
2021-06-22 46.93 46.93 45.47 46.24 0.1M
2021-06-21 47.08 47.24 46.92 47.17 0.0M
2021-06-18 47.34 47.61 47.04 47.16 0.0M
2021-06-17 47.83 48.21 47.76 47.88 0.1M
2021-06-16 48.14 48.29 47.58 47.78 0.0M
2021-06-15 48.22 48.50 47.94 48.20 0.0M
2021-06-14 48.00 48.38 48.00 48.10 0.0M
2021-06-11 47.80 47.90 47.67 47.78 0.0M
2021-06-10 47.87 47.99 47.65 47.65 0.0M
2021-06-09 47.64 47.85 47.55 47.76 0.0M
2021-06-08 47.87 47.90 47.34 47.68 0.0M
2021-06-07 48.00 48.36 47.73 47.90 0.0M
2021-06-04 47.69 48.00 47.60 47.98 0.1M
2021-06-03 47.68 47.87 47.40 47.62 0.0M
2021-06-02 47.86 48.00 47.71 47.89 0.0M
2021-06-01 47.78 48.22 47.60 47.75 0.1M
2021-05-28 47.62 47.94 47.34 47.42 0.0M
2021-05-27 47.80 47.99 47.43 47.64 0.0M
2021-05-26 47.40 47.72 47.27 47.52 0.0M
2021-05-25 47.20 47.50 47.01 47.10 0.0M
2021-05-24 46.63 47.18 46.52 47.06 0.1M
2021-05-21 46.92 47.09 46.28 46.42 0.0M
2021-05-20 46.46 46.86 46.34 46.76 0.1M
2021-05-19 44.84 46.09 44.68 46.08 0.1M
2021-05-18 46.49 46.95 46.28 46.28 0.0M
2021-05-17 46.14 46.42 45.90 46.25 0.1M
2021-05-14 45.99 46.74 45.62 46.66 0.1M
2021-05-13 45.42 46.08 44.78 45.28 0.2M
2021-05-12 46.19 46.75 45.40 45.46 0.1M
2021-05-11 46.21 47.05 46.00 46.89 0.2M
2021-05-10 48.08 48.10 47.18 47.18 0.1M
2021-05-07 47.88 48.50 47.84 48.06 0.1M
2021-05-06 47.99 48.01 47.19 47.80 0.1M
2021-05-05 48.05 48.52 47.75 47.88 0.1M
2021-05-04 48.02 48.24 47.09 47.59 0.1M
2021-05-03 48.90 49.00 48.30 48.42 0.1M
2021-04-30 48.31 48.82 48.31 48.46 0.0M
2021-04-29 49.21 49.45 48.25 48.65 0.0M
2021-04-28 48.89 48.99 48.58 48.76 0.0M
2021-04-27 48.84 49.19 48.55 48.70 0.1M
2021-04-26 48.66 48.80 48.40 48.66 0.0M
2021-04-23 47.74 48.35 47.29 48.35 0.0M
2021-04-22 48.48 48.72 47.65 47.80 0.1M
2021-04-21 47.64 48.49 47.40 48.42 0.1M
2021-04-20 48.28 48.45 47.37 47.77 0.1M
2021-04-19 49.04 49.14 48.11 48.45 0.2M
2021-04-16 49.06 49.26 48.79 49.20 0.1M
2021-04-15 49.75 49.93 49.02 49.23 0.1M
2021-04-14 50.79 50.80 49.35 49.45 0.1M
2021-04-13 50.01 50.43 50.01 50.15 0.1M
2021-04-12 49.96 50.12 49.60 49.74 0.1M
2021-04-09 49.68 49.88 49.37 49.80 0.1M
2021-04-08 49.23 49.58 48.89 49.50 0.1M
2021-04-07 48.94 49.12 48.56 48.73 0.1M
2021-04-06 49.31 49.44 49.01 49.20 0.1M
2021-04-05 49.09 49.46 48.80 49.44 0.2M
2021-04-01 48.47 49.00 48.20 48.68 0.1M
2021-03-31 47.65 48.49 47.64 48.10 0.1M
2021-03-30 47.55 47.94 47.10 47.85 0.1M
2021-03-29 48.00 48.11 47.00 47.46 0.1M
2021-03-26 47.53 47.96 46.60 47.65 0.1M
2021-03-25 45.96 47.50 45.72 47.27 0.1M
2021-03-24 49.07 49.37 46.74 46.88 0.2M
2021-03-23 49.70 50.00 48.11 48.33 0.2M
2021-03-22 51.67 51.67 50.00 50.26 0.1M
2021-03-19 51.28 51.86 50.85 51.54 0.1M
2021-03-18 52.24 53.31 51.08 51.30 0.1M
2021-03-17 50.16 52.61 50.01 52.24 0.1M
2021-03-16 51.59 51.83 50.50 50.83 0.1M
2021-03-15 51.94 52.32 51.01 51.69 0.1M
2021-03-12 51.21 52.49 50.50 51.67 0.1M
2021-03-11 50.34 52.14 50.01 52.02 0.2M
2021-03-10 50.48 50.64 48.92 49.71 0.1M
2021-03-09 47.60 50.00 47.50 49.63 0.2M
2021-03-08 47.48 48.00 46.40 46.59 0.1M
2021-03-05 47.66 47.95 45.00 47.48 0.2M
2021-03-04 48.37 49.09 46.00 46.89 0.1M
2021-03-03 49.24 49.91 48.40 48.72 0.1M
2021-03-02 49.46 49.78 48.51 48.67 0.1M
2021-03-01 47.59 49.31 47.25 49.18 0.1M
2021-02-26 46.48 47.23 45.60 46.32 0.1M
2021-02-25 48.92 49.49 46.49 46.95 0.1M
2021-02-24 48.11 48.46 47.39 48.24 0.1M
2021-02-23 47.55 48.39 45.71 48.04 0.2M
2021-02-22 48.99 50.00 48.79 49.05 0.3M
2021-02-19 48.83 50.48 48.70 50.32 0.2M
2021-02-18 48.64 48.85 47.34 48.25 0.2M
2021-02-17 49.66 50.00 48.31 49.63 0.3M
2021-02-16 49.65 49.98 48.90 49.40 0.3M
2021-02-12 47.39 48.19 46.89 48.07 0.2M
2021-02-11 46.02 47.15 46.02 47.15 0.1M
2021-02-10 46.35 46.44 45.19 45.79 0.1M
2021-02-09 45.50 45.99 45.15 45.90 0.2M
2021-02-08 44.89 45.23 44.75 45.10 0.2M
2021-02-05 43.47 44.17 43.35 44.17 0.1M
2021-02-04 43.16 43.25 42.90 43.25 0.1M
2021-02-03 42.70 42.99 42.52 42.83 0.1M
2021-02-02 41.91 42.45 41.90 42.42 0.1M
2021-02-01 41.00 41.57 40.85 41.45 0.1M
2021-01-29 41.29 41.50 40.41 40.79 0.1M
2021-01-28 40.84 41.78 40.84 41.44 0.1M
2021-01-27 41.28 41.41 40.61 40.75 0.1M
2021-01-26 42.09 42.17 41.96 42.14 0.1M
2021-01-25 42.34 42.41 41.40 42.00 0.1M
2021-01-22 41.79 42.08 41.75 41.91 0.1M
2021-01-21 42.32 42.35 41.92 42.25 0.1M
2021-01-20 42.33 42.50 42.00 42.26 0.1M
2021-01-19 42.06 42.14 41.68 42.11 0.1M
2021-01-15 42.04 42.17 41.31 41.52 0.1M
2021-01-14 42.17 42.75 42.17 42.29 0.1M
2021-01-13 42.22 42.43 41.70 42.06 0.1M
2021-01-12 41.81 42.25 41.65 42.16 0.1M
2021-01-11 41.89 41.98 41.55 41.76 0.2M
2021-01-08 42.75 42.85 41.83 42.43 0.2M
2021-01-07 42.18 42.41 42.01 42.16 0.1M
2021-01-06 41.54 42.19 41.25 41.69 0.2M
2021-01-05 40.93 41.50 40.66 41.50 0.2M
2021-01-04 41.58 41.68 40.40 40.89 0.1M