Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -3.15217391304 | 27.6 | 27.99 | 26.1001 | 18804 | 27.27970985 | SP |
| 4 | 0.2 | 0.753863550697 | 26.53 | 28.79 | 26.03 | 17859 | 27.4043013 | SP |
| 12 | 0.93 | 3.60465116279 | 25.8 | 28.79 | 24.7501 | 15551 | 26.84216502 | SP |
| 26 | 3.56 | 15.3646957272 | 23.17 | 28.79 | 22.12 | 21123 | 26.67267741 | SP |
| 52 | 3.42 | 14.6718146718 | 23.31 | 28.79 | 18.24 | 15314 | 25.08421033 | SP |
| 156 | -18.93 | -41.4586070959 | 45.66 | 52.35 | 18.24 | 29855 | 32.15766542 | SP |
| 260 | 2.8 | 11.7007939824 | 23.93 | 53.31 | 17.69 | 37151 | 36.51530835 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.55 | 27.8 | 26.16 | 15633 |
| 1721860500 | 27.47 | -0.05 | -0.18 | 27.22 | 27.78 | 26.1001 | 29307 |
| 1721774100 | 27.52 | -0.2 | -0.73 | 27.6 | 27.99 | 27.4 | 22139 |
| 1721687700 | 27.7211 | -0.28 | -1.00 | 28.4 | 28.4 | 26.03 | 4075 |
| 1721428500 | 28 | 1 | 3.70 | 27.49 | 28 | 27.4501 | 3455 |
| 1721342100 | 27 | -0.75 | -2.70 | 27.94 | 28.19 | 26.26 | 17531 |
| 1721255700 | 27.75 | -0.77 | -2.70 | 27.83 | 28.49 | 27.52 | 52223 |
| 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 | 26.6 | 26.6 | 26.26 | 6115 |
| 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 | 0.27 | 1.02 | 26.37 | 26.67 | 25.5501 | 14097 |
| 1719614100 | 26.11 | -0.61 | -2.28 | 26.49 | 26.89 | 26.11 | 5882 |
| 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 |
| 1718750100 | 26.72 | 0.1 | 0.38 | 26.62 | 27.08 | 26.62 | 11668 |
| 1718663700 | 26.62 | -0.06 | -0.22 | 26.35 | 27.099 | 26.12 | 8978 |
| 1718404500 | 26.68 | 0.36 | 1.37 | 26.4 | 26.68 | 26.035 | 9569 |
| 1718318100 | 26.32 | -0.24 | -0.90 | 26.86 | 26.9399 | 25.98 | 44767 |
| 1718231700 | 26.56 | -0.21 | -0.78 | 26.8 | 27.2299 | 26.15 | 11071 |
| 1718145300 | 26.77 | 0.41 | 1.56 | 26.33 | 26.77 | 25.1601 | 9043 |
| 1718058900 | 26.36 | -0.29 | -1.09 | 26.32 | 26.75 | 26.05 | 5253 |
| 1717799700 | 26.65 | -0.35 | -1.30 | 26.88 | 27.1 | 26.5101 | 7405 |
| 1717713300 | 27 | 0.13 | 0.48 | 26.87 | 27.0999 | 26.66 | 5554 |
| 1717626900 | 26.87 | 0.62 | 2.36 | 26.7 | 26.88 | 26.105 | 6805 |
| 1717540500 | 26.25 | 0.1 | 0.38 | 26.31 | 27 | 25.768 | 9768 |
| 1717454100 | 26.15 | 0.64 | 2.51 | 26.48 | 26.5295 | 25.8 | 10446 |
| 1717194900 | 25.51 | -0.5 | -1.92 | 26.43 | 26.43 | 25.46 | 6787 |
| 1717108500 | 26.01 | -0.19 | -0.73 | 26.4 | 26.55 | 26.01 | 10722 |
| 1717022100 | 26.2 | -1 | -3.68 | 26.41 | 26.805 | 26.18 | 8346 |
| 1716935700 | 27.2 | 0.03 | 0.11 | 26.1705 | 27.2099 | 26.1601 | 107837 |
| 1716590100 | 27.17 | 1.1 | 4.22 | 26.31 | 27.17 | 26.0065 | 9303 |
| 1716503700 | 26.07 | -0.24 | -0.91 | 26.74 | 26.81 | 26 | 17876 |
| 1716417300 | 26.31 | -0.61 | -2.27 | 26.57 | 27.21 | 26.31 | 10069 |
| 1716330900 | 26.92 | -0.29 | -1.07 | 27.02 | 27.02 | 26.52 | 10963 |
| 1716244500 | 27.21 | 0.37 | 1.38 | 26.46 | 27.21 | 26.46 | 7690 |
| 1715985300 | 26.84 | 0.36 | 1.36 | 26.51 | 26.84 | 26.0001 | 8893 |
| 1715898900 | 26.48 | 0.27 | 1.03 | 26.32 | 26.5 | 24.88 | 9839 |
| 1715812500 | 26.21 | 0.74 | 2.91 | 25.47 | 26.5 | 24.7501 | 19324 |
| 1715726100 | 25.47 | 0.33 | 1.31 | 25.24 | 25.9999 | 24.7501 | 6061 |
| 1715639700 | 25.14 | -1.06 | -4.05 | 25.45 | 25.45 | 25.05 | 17262 |
| 1715380500 | 26.2 | 0.84 | 3.31 | 25.61 | 26.2 | 25.05 | 17184 |
| 1715294100 | 25.36 | -0.34 | -1.32 | 25.54 | 26.2999 | 24.76 | 10002 |
| 1715207700 | 25.7 | 0.55 | 2.19 | 25.21 | 25.7 | 24.755 | 25947 |
| 1715121300 | 25.15 | -0.7 | -2.71 | 25.8 | 25.8 | 25.15 | 2499 |
| 1715034900 | 25.85 | 0.07 | 0.27 | 25.55 | 26.33 | 24.3301 | 7852 |
| 1714775700 | 25.78 | 1.2 | 4.88 | 25.47 | 25.78 | 24.66 | 3960 |
| 1714689300 | 24.58 | -0.22 | -0.89 | 24.8 | 25.065 | 24.21 | 20052 |
| 1714602900 | 24.8 | 0.17 | 0.69 | 24.2 | 24.8 | 24.14 | 3693 |
| 1714516500 | 24.63 | -0.6 | -2.38 | 25.21 | 25.3573 | 24.63 | 2334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
