Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 3.1914893617 | 23.5 | 25 | 23.49 | 7454 | 24.36748209 | SP |
| 4 | -1.53 | -5.93483320403 | 25.78 | 26.4999 | 22.5 | 9507 | 24.68051474 | SP |
| 12 | -2.24 | -8.45602114005 | 26.49 | 28.79 | 19 | 19918 | 25.6386128 | SP |
| 26 | -2.95 | -10.8455882353 | 27.2 | 28.79 | 19 | 17242 | 26.07079775 | SP |
| 52 | 4.07 | 20.1684836472 | 20.18 | 28.79 | 18.24 | 17130 | 25.31373737 | SP |
| 156 | -21.32 | -46.7851656792 | 45.57 | 52.35 | 18.24 | 28478 | 30.74939644 | SP |
| 260 | 0.62 | 2.62378332628 | 23.63 | 53.31 | 17.69 | 37546 | 36.35416935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 24.25 | -0.44 | -1.78 | 24.57 | 24.8 | 24.2401 | 6174 |
| 1726612500 | 24.69 | 0.39 | 1.60 | 24.79 | 24.99 | 24.2674 | 8029 |
| 1726526100 | 24.3 | -0.57 | -2.29 | 24.51 | 25 | 24.15 | 14180 |
| 1726266900 | 24.87 | 0.85 | 3.54 | 24.45 | 25 | 24.25 | 5313 |
| 1726180500 | 24.02 | -0.39 | -1.60 | 24.24 | 24.53 | 23.49 | 7118 |
| 1726094100 | 24.41 | -0.07 | -0.28 | 23.87 | 24.41 | 23.19 | 4101 |
| 1726007700 | 24.4788 | 0.66 | 2.78 | 23.79 | 24.85 | 22.5 | 9069 |
| 1725921300 | 23.8174 | 0.25 | 1.05 | 23.44 | 23.8174 | 23.11 | 11477 |
| 1725662100 | 23.57 | 0.25 | 1.07 | 23.9 | 24.39 | 22.7401 | 11367 |
| 1725575700 | 23.32 | -1.08 | -4.43 | 23.85 | 24.5265 | 22.8801 | 8130 |
| 1725489300 | 24.4 | 0.67 | 2.82 | 23.9 | 24.7 | 23.5 | 19627 |
| 1725402900 | 23.73 | -1.94 | -7.56 | 25.13 | 25.13 | 23.73 | 8322 |
| 1725057300 | 25.67 | 0.42 | 1.66 | 25.52 | 26.0999 | 24.8001 | 5421 |
| 1724970900 | 25.25 | -0.19 | -0.75 | 25.38 | 26.4999 | 25.25 | 8686 |
| 1724884500 | 25.44 | 0.31 | 1.23 | 25.4 | 25.6499 | 24.9001 | 13671 |
| 1724798100 | 25.13 | -0.5 | -1.95 | 25.55 | 25.8 | 25.13 | 18931 |
| 1724711700 | 25.63 | -0.19 | -0.74 | 25.98 | 25.99 | 25.56 | 10209 |
| 1724452500 | 25.82 | 0.26 | 1.02 | 25.49 | 26.24 | 25.39 | 8564 |
| 1724366100 | 25.56 | 0.36 | 1.43 | 25.78 | 26.1801 | 24.5001 | 12268 |
| 1724279700 | 25.2 | -0.38 | -1.49 | 25.36 | 25.7099 | 24.97 | 7833 |
| 1724193300 | 25.58 | -0.1 | -0.39 | 25.66 | 25.95 | 24.3157 | 11432 |
| 1724106900 | 25.68 | 0.3 | 1.18 | 25.37 | 25.78 | 24.2501 | 90546 |
| 1723847700 | 25.38 | 0.33 | 1.32 | 25.05 | 25.78 | 24.25 | 65569 |
| 1723761300 | 25.05 | -0.01 | -0.04 | 25.12 | 25.78 | 24.9215 | 34816 |
| 1723674900 | 25.06 | 0.08 | 0.32 | 24.96 | 25.2901 | 24.33 | 99297 |
| 1723588500 | 24.98 | 0.32 | 1.30 | 24.64 | 25.02 | 23.4708 | 40633 |
| 1723502100 | 24.66 | 0.66 | 2.75 | 24.42 | 24.75 | 22.2301 | 56406 |
| 1723242900 | 24 | -0.8 | -3.23 | 24.52 | 24.692 | 23.5001 | 3992 |
| 1723156500 | 24.8 | 1.05 | 4.42 | 24.21 | 25.7899 | 23.4827 | 35964 |
| 1723070100 | 23.75 | -0.75 | -3.06 | 24.71 | 24.9999 | 23.75 | 27427 |
| 1722983700 | 24.5 | 1.5 | 6.52 | 24.99 | 25.3245 | 23.1112 | 53995 |
| 1722897300 | 23 | -1.37 | -5.62 | 25.89 | 25.89 | 19 | 47206 |
| 1722638100 | 24.37 | -1.52 | -5.87 | 25.21 | 25.49 | 24.37 | 3922 |
| 1722551700 | 25.89 | -0.92 | -3.43 | 26.65 | 26.65 | 25.08 | 7946 |
| 1722465300 | 26.81 | 0.77 | 2.96 | 26.66 | 26.85 | 26.255 | 7702 |
| 1722378900 | 26.04 | -0.69 | -2.58 | 26.62 | 26.85 | 26.04 | 24347 |
| 1722292500 | 26.73 | -1 | -3.61 | 27.37 | 27.37 | 26.73 | 4837 |
| 1722033300 | 27.73 | 1.52 | 5.80 | 26.81 | 27.79 | 26.3 | 19471 |
| 1721946900 | 26.21 | -1.26 | -4.59 | 26.51 | 27.8 | 26.16 | 16255 |
| 1721860500 | 27.47 | -0.05 | -0.18 | 27.15 | 27.78 | 26.1001 | 31319 |
| 1721774100 | 27.52 | 0.27 | 0.99 | 27.6 | 27.99 | 27.4 | 22139 |
| 1721687700 | 27.25 | -0.75 | -2.68 | 28.4 | 28.4 | 26.03 | 4197 |
| 1721428500 | 28 | 1 | 3.70 | 27.31 | 28 | 27.31 | 7150 |
| 1721342100 | 27 | -0.75 | -2.70 | 27.94 | 28.19 | 26.26 | 17531 |
| 1721255700 | 27.75 | -0.77 | -2.70 | 28.15 | 28.49 | 27.52 | 52940 |
| 1721169300 | 28.52 | 0.7 | 2.52 | 28.16 | 28.79 | 27.71 | 52913 |
| 1721082900 | 27.82 | 0.66 | 2.43 | 27.5 | 28.4 | 27.19 | 15028 |
| 1720823700 | 27.16 | 0.71 | 2.68 | 26.55 | 27.16 | 26.44 | 17754 |
| 1720737300 | 26.45 | -0.47 | -1.75 | 26.8 | 26.8 | 26.26 | 6359 |
| 1720650900 | 26.92 | 0.31 | 1.16 | 26.83 | 26.99 | 26.51 | 5342 |
| 1720564500 | 26.61 | 0.05 | 0.19 | 26.56 | 27.2 | 26.03 | 21284 |
| 1720478100 | 26.56 | 0.15 | 0.57 | 26.76 | 26.9 | 26.0701 | 15211 |
| 1720218900 | 26.41 | -0.29 | -1.09 | 26.41 | 26.58 | 26.08 | 17768 |
| 1720040640 | 26.7 | -0.04 | -0.15 | 26.48 | 26.7 | 26.48 | 3120 |
| 1719959700 | 26.74 | 0.36 | 1.38 | 26.53 | 26.7799 | 26.32 | 8712 |
| 1719873300 | 26.3753 | -0.34 | -1.29 | 26.37 | 26.67 | 25.5501 | 14097 |
| 1719614100 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1719527700 | 26.72 | -0.41 | -1.51 | 26.49 | 26.805 | 26.01 | 5960 |
| 1719441300 | 27.13 | 0.98 | 3.75 | 26.38 | 27.13 | 25.7501 | 8409 |
| 1719354900 | 26.15 | -0.24 | -0.91 | 26.33 | 26.86 | 26.15 | 2466 |
| 1719268500 | 26.39 | 0.39 | 1.50 | 26.19 | 27.1799 | 25.7549 | 19544 |
| 1719009300 | 26 | -1.18 | -4.34 | 26.58 | 26.58 | 25.55 | 23696 |
| 1718922900 | 27.18 | 0.46 | 1.72 | 26.8 | 27.22 | 25.9 | 9839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
