Get the Stockscreener App
26.48
1.03%
+0.27
After Hours:
26.45
-0.03
-0.11%
Siren Nasdaq NexGen Economy ETF Stock (BLCN) Price History
The historical daily chart and data for Siren Nasdaq NexGen Economy ETF stock (BLCN), show that the latest closing stock price as of May 16, 2024, is $26.48.
- Siren Nasdaq NexGen Economy ETF all-time high stock price is $53.31, occurred on March 18, 2021.
- The lowest Siren Nasdaq NexGen Economy ETF stock price recorded was $17.70 on March 16, 2020. Since then, Siren Nasdaq NexGen Economy ETF's stock price has risen over 49.60% to $26.48 now.
- The 52-week high stock price for BLCN is $28.52, representing a 7.70% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for BLCN is $18.24, indicating a -31.12% decrease from the current share price, occurred on October 20, 2023.
- The closing price of Siren Nasdaq NexGen Economy ETF (BLCN) stock in the beginning of 2023 was $42.95. The stock closed the year at $20.30, a loss of over -52.74% for the year.
The table below shows more information about BLCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $26.50 | $24.88 | $1.62 | 9,837.0 | +1.03% |
| May 15, 2024 | $26.50 | $24.75 | $1.75 | 19,344.0 | +2.91% |
| May 14, 2024 | $26.00 | $24.75 | $1.25 | 6,061.0 | +1.31% |
| May 13, 2024 | $25.45 | $25.05 | $0.40 | 17,262.0 | -4.05% |
| May 10, 2024 | $26.20 | $25.05 | $1.15 | 17,184.0 | +3.31% |
| May 09, 2024 | $26.30 | $24.76 | $1.54 | 10,001.0 | -1.32% |
| May 08, 2024 | $25.70 | $24.75 | $0.945 | 25,947.0 | +2.19% |
| May 07, 2024 | $25.80 | $25.15 | $0.65 | 2,499.0 | -2.71% |
| May 06, 2024 | $26.33 | $24.33 | $2.00 | 7,852.0 | +0.27% |
| May 03, 2024 | $25.78 | $24.66 | $1.12 | 3,945.0 | +4.88% |
| May 02, 2024 | $25.07 | $24.21 | $0.855 | 20,052.0 | -0.89% |
| May 01, 2024 | $24.80 | $24.14 | $0.66 | 3,679.0 | +0.69% |
| Apr 30, 2024 | $25.36 | $24.63 | $0.7273 | 2,334.0 | -2.38% |
| Apr 29, 2024 | $25.67 | $24.53 | $1.14 | 6,926.0 | -0.47% |
| Apr 26, 2024 | $25.69 | $25.00 | $0.69 | 3,494.0 | -0.20% |
| Apr 25, 2024 | $25.40 | $23.95 | $1.45 | 12,331.0 | -0.59% |
| Apr 24, 2024 | $25.98 | $25.33 | $0.649 | 14,565.0 | -0.39% |
| Apr 23, 2024 | $25.98 | $24.89 | $1.09 | 11,873.0 | +0.04% |
| Apr 22, 2024 | $26.00 | $24.87 | $1.13 | 7,846.0 | +1.54% |
| Apr 19, 2024 | $25.73 | $24.53 | $1.20 | 5,090.0 | +2.60% |
| Apr 18, 2024 | $25.30 | $24.33 | $0.97 | 17,532.0 | +0.29% |
| Apr 17, 2024 | $25.52 | $24.54 | $0.98 | 43,527.0 | -3.58% |
Siren Nasdaq NexGen Economy ETF Stock (BLCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siren Nasdaq NexGen Economy ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siren Nasdaq NexGen Economy ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siren Nasdaq NexGen Economy ETF Stock (BLCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.50 | $24.14 | $2.36 | 153,500.0 | +7.51% |
| Apr, 2024 | $28.30 | $23.95 | $4.35 | 337,458.0 | -12.75% |
| Mar, 2024 | $28.52 | $25.70 | $2.82 | 964,191.0 | +7.95% |
| Feb, 2024 | $27.24 | $22.34 | $4.90 | 389,076.0 | +13.79% |
| Jan, 2024 | $25.00 | $22.00 | $3.00 | 287,505.0 | -5.94% |
Siren Nasdaq NexGen Economy ETF Stock (BLCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.00 | $21.22 | $3.78 | 305,491.0 | +15.07% |
| Nov, 2023 | $21.57 | $18.54 | $3.03 | 154,520.0 | +13.83% |
| Oct, 2023 | $19.50 | $18.24 | $1.26 | 137,701.0 | -1.79% |
| Sep, 2023 | $21.00 | $18.82 | $2.18 | 112,513.0 | -8.22% |
| Aug, 2023 | $23.41 | $19.36 | $4.05 | 227,899.0 | -12.07% |
| Jul, 2023 | $24.00 | $21.35 | $2.65 | 199,287.0 | +9.09% |
| Jun, 2023 | $22.21 | $20.66 | $1.55 | 224,823.0 | +4.25% |
| May, 2023 | $21.71 | $20.10 | $1.61 | 275,929.0 | -2.08% |
| Apr, 2023 | $21.92 | $20.41 | $1.51 | 248,533.0 | -1.49% |
| Mar, 2023 | $21.45 | $19.17 | $2.28 | 795,033.0 | +1.42% |
| Feb, 2023 | $24.99 | $20.62 | $4.37 | 1,305,013.0 | -7.03% |
| Jan, 2023 | $23.79 | $20.10 | $3.69 | 566,650.0 | +12.07% |
Siren Nasdaq NexGen Economy ETF Stock (BLCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.84 | $20.00 | $3.84 | 509,818.0 | -13.36% |
| Nov, 2022 | $23.95 | $21.38 | $2.57 | 586,704.0 | +4.64% |
| Oct, 2022 | $23.55 | $21.02 | $2.53 | 586,084.0 | +0.91% |
| Sep, 2022 | $27.50 | $21.98 | $5.52 | 616,937.0 | -16.65% |
| Aug, 2022 | $30.36 | $26.26 | $4.10 | 865,146.0 | -4.89% |
| Jul, 2022 | $28.20 | $24.66 | $3.54 | 449,786.0 | +10.28% |
| Jun, 2022 | $30.61 | $25.14 | $5.47 | 1,047,008.0 | -16.15% |
| May, 2022 | $33.63 | $27.30 | $6.33 | 709,797.0 | -5.41% |
| Apr, 2022 | $38.03 | $31.78 | $6.25 | 685,884.0 | -13.68% |
| Mar, 2022 | $39.50 | $33.45 | $6.05 | 670,960.0 | -0.99% |
| Feb, 2022 | $40.79 | $34.02 | $6.77 | 1,174,371.0 | -2.12% |
| Jan, 2022 | $43.43 | $35.41 | $8.02 | 1,310,996.0 | -10.02% |
0.09%
Cap:
|
Volume (24h):