Get the Stockscreener App
28.90
0.79%
-0.20
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 November 25, 2024, is $28.90.
- 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 63.28% to $28.90 now.
- The 52-week high stock price for BLCN is $30.00, representing a 3.81% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for BLCN is $19.00, indicating a -34.26% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 25, 2024 | $29.43 | $28.73 | $0.70 | 53,854.0 | -0.52% |
| Nov 22, 2024 | $29.29 | $28.06 | $1.23 | 24,021.0 | +1.54% |
| Nov 21, 2024 | $29.50 | $28.25 | $1.25 | 18,912.0 | +0.56% |
| Nov 20, 2024 | $29.04 | $28.30 | $0.74 | 16,487.0 | -1.52% |
| Nov 19, 2024 | $29.01 | $27.94 | $1.07 | 23,524.0 | +3.54% |
| Nov 18, 2024 | $28.75 | $27.38 | $1.37 | 64,146.0 | +0.25% |
| Nov 15, 2024 | $27.88 | $27.00 | $0.8799 | 9,916.0 | +0.29% |
| Nov 14, 2024 | $28.53 | $27.72 | $0.8119 | 9,331.0 | +0.65% |
| Nov 13, 2024 | $29.60 | $27.62 | $1.98 | 19,826.0 | -5.25% |
| Nov 12, 2024 | $29.44 | $28.60 | $0.838 | 54,264.0 | -1.65% |
| Nov 11, 2024 | $30.00 | $28.21 | $1.79 | 24,955.0 | +8.73% |
| Nov 08, 2024 | $27.50 | $26.34 | $1.16 | 41,972.0 | +1.34% |
| Nov 07, 2024 | $27.22 | $26.05 | $1.17 | 17,471.0 | +0.90% |
| Nov 06, 2024 | $26.70 | $25.42 | $1.28 | 30,295.0 | +6.85% |
| Nov 05, 2024 | $24.95 | $24.50 | $0.45 | 4,748.0 | +2.89% |
| Nov 04, 2024 | $24.86 | $23.65 | $1.21 | 28,655.0 | -1.74% |
| Nov 01, 2024 | $25.15 | $24.50 | $0.65 | 42,804.0 | -1.24% |
| Oct 31, 2024 | $25.60 | $24.79 | $0.81 | 36,340.0 | -3.29% |
| Oct 30, 2024 | $26.26 | $25.51 | $0.7499 | 11,691.0 | -1.41% |
| Oct 29, 2024 | $26.59 | $25.64 | $0.9418 | 41,123.0 | -1.84% |
| Oct 28, 2024 | $26.70 | $25.65 | $1.05 | 18,230.0 | +3.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $30.00 | $23.65 | $6.35 | 485,181.0 | +15.85% |
| Oct, 2024 | $26.87 | $24.00 | $2.87 | 377,012.0 | -0.12% |
| Sep, 2024 | $26.35 | $22.50 | $3.85 | 205,040.0 | -2.53% |
| Aug, 2024 | $26.61 | $19.00 | $7.61 | 664,664.0 | -4.25% |
| Jul, 2024 | $28.79 | $25.55 | $3.24 | 385,057.0 | +2.68% |
| Jun, 2024 | $27.23 | $25.16 | $2.07 | 216,468.0 | +2.35% |
| May, 2024 | $27.21 | $24.14 | $3.07 | 347,381.0 | +3.57% |
| 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% |
0.65%
Cap:
|
Volume (24h):