Scarica l'app Stockscreener
28.66
0.56%
0.16
Dopo l'orario di chiusura:
28.68
0.02
+0.07%
Storico Dei Prezzi Delle Azioni Di Siren Nasdaq Nexgen Economy Etf (BLCN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $29.50 | $28.25 | $1.25 | 18,912.0 | +0.56% |
| 2024-11-20 | $29.04 | $28.30 | $0.74 | 16,487.0 | -1.52% |
| 2024-11-19 | $29.01 | $27.94 | $1.07 | 23,524.0 | +3.54% |
| 2024-11-18 | $28.75 | $27.38 | $1.37 | 64,146.0 | +0.25% |
| 2024-11-15 | $27.88 | $27.00 | $0.8799 | 9,916.0 | +0.29% |
| 2024-11-14 | $28.53 | $27.72 | $0.8119 | 9,331.0 | +0.65% |
| 2024-11-13 | $29.60 | $27.62 | $1.98 | 19,826.0 | -5.25% |
| 2024-11-12 | $29.44 | $28.60 | $0.838 | 54,264.0 | -1.65% |
| 2024-11-11 | $30.00 | $28.21 | $1.79 | 24,955.0 | +8.73% |
| 2024-11-08 | $27.50 | $26.34 | $1.16 | 41,972.0 | +1.34% |
| 2024-11-07 | $27.22 | $26.05 | $1.17 | 17,471.0 | +0.90% |
| 2024-11-06 | $26.70 | $25.42 | $1.28 | 30,295.0 | +6.85% |
| 2024-11-05 | $24.95 | $24.50 | $0.45 | 4,748.0 | +2.89% |
| 2024-11-04 | $24.86 | $23.65 | $1.21 | 28,655.0 | -1.74% |
| 2024-11-01 | $25.15 | $24.50 | $0.65 | 42,804.0 | -1.24% |
| 2024-10-31 | $25.60 | $24.79 | $0.81 | 36,340.0 | -3.29% |
| 2024-10-30 | $26.26 | $25.51 | $0.7499 | 11,691.0 | -1.41% |
| 2024-10-29 | $26.59 | $25.64 | $0.9418 | 41,123.0 | -1.84% |
| 2024-10-28 | $26.70 | $25.65 | $1.05 | 18,230.0 | +3.13% |
| 2024-10-25 | $26.01 | $25.34 | $0.665 | 4,961.0 | -0.31% |
| 2024-10-24 | $25.99 | $25.50 | $0.49 | 31,486.0 | +0.85% |
| 2024-10-23 | $26.70 | $25.34 | $1.36 | 7,570.0 | -1.00% |
Siren Nasdaq Nexgen Economy Etf Stock (BLCN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Siren Nasdaq Nexgen Economy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BLCN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Siren Nasdaq Nexgen Economy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Siren Nasdaq Nexgen Economy Etf Storia dei prezzi delle azioni (BLCN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $30.00 | $23.65 | $6.35 | 426,218.0 | +14.69% |
| 2024-10 | $26.87 | $24.00 | $2.87 | 377,012.0 | -0.12% |
| 2024-09 | $26.35 | $22.50 | $3.85 | 205,040.0 | -2.53% |
| 2024-08 | $26.61 | $19.00 | $7.61 | 664,664.0 | -4.25% |
| 2024-07 | $28.79 | $25.55 | $3.24 | 385,057.0 | +2.68% |
| 2024-06 | $27.23 | $25.16 | $2.07 | 216,468.0 | +2.35% |
| 2024-05 | $27.21 | $24.14 | $3.07 | 347,381.0 | +3.57% |
| 2024-04 | $28.30 | $23.95 | $4.35 | 337,458.0 | -12.75% |
| 2024-03 | $28.52 | $25.70 | $2.82 | 964,191.0 | +7.95% |
| 2024-02 | $27.24 | $22.34 | $4.90 | 389,076.0 | +13.79% |
| 2024-01 | $25.00 | $22.00 | $3.00 | 287,505.0 | -5.94% |
Siren Nasdaq Nexgen Economy Etf Storia dei prezzi delle azioni (BLCN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $25.00 | $21.22 | $3.78 | 305,491.0 | +15.07% |
| 2023-11 | $21.57 | $18.54 | $3.03 | 154,520.0 | +13.83% |
| 2023-10 | $19.50 | $18.24 | $1.26 | 137,701.0 | -1.79% |
| 2023-09 | $21.00 | $18.82 | $2.18 | 112,513.0 | -8.22% |
| 2023-08 | $23.41 | $19.36 | $4.05 | 227,899.0 | -12.07% |
| 2023-07 | $24.00 | $21.35 | $2.65 | 199,287.0 | +9.09% |
| 2023-06 | $22.21 | $20.66 | $1.55 | 224,823.0 | +4.25% |
| 2023-05 | $21.71 | $20.10 | $1.61 | 275,929.0 | -2.08% |
| 2023-04 | $21.92 | $20.41 | $1.51 | 248,533.0 | -1.49% |
| 2023-03 | $21.45 | $19.17 | $2.28 | 795,033.0 | +1.42% |
| 2023-02 | $24.99 | $20.62 | $4.37 | 1,305,013.0 | -7.03% |
| 2023-01 | $23.79 | $20.10 | $3.69 | 566,650.0 | +12.07% |
Siren Nasdaq Nexgen Economy Etf Storia dei prezzi delle azioni (BLCN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $23.84 | $20.00 | $3.84 | 509,818.0 | -13.36% |
| 2022-11 | $23.95 | $21.38 | $2.57 | 586,704.0 | +4.64% |
| 2022-10 | $23.55 | $21.02 | $2.53 | 586,084.0 | +0.91% |
| 2022-09 | $27.50 | $21.98 | $5.52 | 616,937.0 | -16.65% |
| 2022-08 | $30.36 | $26.26 | $4.10 | 865,146.0 | -4.89% |
| 2022-07 | $28.20 | $24.66 | $3.54 | 449,786.0 | +10.28% |
| 2022-06 | $30.61 | $25.14 | $5.47 | 1,047,008.0 | -16.15% |
| 2022-05 | $33.63 | $27.30 | $6.33 | 709,797.0 | -5.41% |
| 2022-04 | $38.03 | $31.78 | $6.25 | 685,884.0 | -13.68% |
| 2022-03 | $39.50 | $33.45 | $6.05 | 670,960.0 | -0.99% |
| 2022-02 | $40.79 | $34.02 | $6.77 | 1,174,371.0 | -2.12% |
| 2022-01 | $43.43 | $35.41 | $8.02 | 1,310,996.0 | -10.02% |
1.22%
Capitalizzazione:
|
Volume (24 ore):