Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	26.32	26.50	24.88	26.48	9,839	+0.27(+1.03%)
May 15, 2024	25.47	26.50	24.75	26.21	19,344	+0.74(+2.91%)
May 14, 2024	25.24	26.00	24.75	25.47	6,061	+0.33(+1.31%)
May 13, 2024	25.45	25.45	25.05	25.14	17,262	-1.06(-4.05%)
May 10, 2024	25.61	26.20	25.05	26.20	17,184	+0.84(+3.31%)
May 09, 2024	25.54	26.30	24.76	25.36	10,002	-0.34(-1.32%)
May 08, 2024	25.21	25.70	24.75	25.70	25,947	+0.55(+2.19%)
May 07, 2024	25.80	25.80	25.15	25.15	2,499	-0.70(-2.71%)
May 06, 2024	25.55	26.33	24.33	25.85	7,852	+0.07(+0.27%)
May 03, 2024	25.47	25.78	24.66	25.78	3,960	+1.20(+4.88%)
May 02, 2024	24.80	25.07	24.21	24.58	20,052	-0.22(-0.89%)
May 01, 2024	24.20	24.80	24.14	24.80	3,693	+0.17(+0.69%)
Apr 30, 2024	24.99	25.36	24.63	24.63	2,334	-0.60(-2.38%)
Apr 29, 2024	25.59	25.67	24.53	25.23	6,926	-0.12(-0.47%)
Apr 26, 2024	25.42	25.69	25.00	25.35	3,494	-0.05(-0.20%)
Apr 25, 2024	24.90	25.40	23.95	25.40	12,331	-0.15(-0.59%)
Apr 24, 2024	25.84	25.98	25.33	25.55	14,565	-0.10(-0.39%)
Apr 23, 2024	25.05	25.98	24.89	25.65	11,873	+0.01(+0.04%)
Apr 22, 2024	25.13	26.00	24.87	25.64	7,846	+0.39(+1.54%)
Apr 19, 2024	25.01	25.73	24.53	25.25	5,090	+0.64(+2.60%)
Apr 18, 2024	25.00	25.30	24.33	24.61	17,532	+0.07(+0.29%)
Apr 17, 2024	25.38	25.52	24.54	24.54	43,527	-0.91(-3.58%)
Apr 16, 2024	25.47	25.47	25.00	25.45	11,897	+0.36(+1.43%)
Apr 15, 2024	26.39	26.42	25.09	25.09	14,240	-0.92(-3.54%)
Apr 12, 2024	26.60	26.92	26.01	26.01	9,069	-0.75(-2.80%)
Apr 11, 2024	26.79	26.96	26.50	26.76	6,044	-0.22(-0.82%)
Apr 10, 2024	26.55	27.15	26.51	26.98	8,316	+0.13(+0.48%)
Apr 09, 2024	27.20	27.21	26.68	26.85	18,852	-0.39(-1.43%)
Apr 08, 2024	27.24	27.25	26.68	27.24	26,880	+0.49(+1.83%)
Apr 05, 2024	26.92	27.10	26.75	26.75	7,447	-0.27(-1.00%)
Apr 04, 2024	27.76	28.18	27.02	27.02	21,277	-0.83(-2.98%)
Apr 03, 2024	27.20	28.30	26.68	27.85	53,412	+0.65(+2.39%)
Apr 02, 2024	27.20	27.84	26.74	27.20	21,758	-0.84(-3.00%)
Apr 01, 2024	27.75	28.04	27.01	28.04	12,992	-0.19(-0.67%)
Mar 28, 2024	27.99	28.23	27.52	28.23	16,031	+0.51(+1.84%)
Mar 27, 2024	28.13	28.14	27.54	27.72	22,296	-0.41(-1.46%)
Mar 26, 2024	27.95	28.14	27.50	28.13	16,822	+0.63(+2.29%)
Mar 25, 2024	27.45	28.14	27.42	27.50	8,747	-0.05(-0.18%)
Mar 22, 2024	27.73	27.96	27.50	27.55	10,055	-0.20(-0.72%)
Mar 21, 2024	28.06	28.26	27.41	27.75	37,126	-0.25(-0.89%)
Mar 20, 2024	27.32	28.00	27.25	28.00	10,623	+0.74(+2.71%)
Mar 19, 2024	27.20	27.65	26.57	27.26	32,440	+0.02(+0.07%)
Mar 18, 2024	28.00	28.09	27.24	27.24	10,822	-0.45(-1.63%)
Mar 15, 2024	27.45	28.52	27.45	27.69	18,625	-0.06(-0.22%)
Mar 14, 2024	28.17	28.34	27.24	27.75	14,091	-0.59(-2.08%)
Mar 13, 2024	27.98	28.34	27.50	28.34	8,521	+0.42(+1.50%)
Mar 12, 2024	27.74	28.14	27.49	27.92	16,526	+0.30(+1.09%)
Mar 11, 2024	27.83	27.95	27.20	27.62	20,283	-0.28(-1.00%)
Mar 08, 2024	27.78	28.29	27.45	27.90	306,679	+0.05(+0.18%)
Mar 07, 2024	27.53	28.00	27.44	27.85	33,950	+0.26(+0.94%)
Mar 06, 2024	26.85	27.60	26.56	27.59	308,880	+1.05(+3.96%)
Mar 05, 2024	27.08	27.60	26.54	26.54	29,267	-0.95(-3.46%)
Mar 04, 2024	27.00	27.55	26.50	27.49	31,756	+0.51(+1.89%)
Mar 01, 2024	26.55	27.41	25.70	26.98	10,813	+0.83(+3.17%)
Feb 29, 2024	26.82	27.24	25.76	26.15	15,081	-0.53(-1.99%)
Feb 28, 2024	26.57	27.10	26.55	26.68	25,072	+0.22(+0.83%)
Feb 27, 2024	26.61	26.92	26.15	26.46	10,285	+0.26(+0.99%)
Feb 26, 2024	25.47	26.50	25.45	26.20	13,257	+0.82(+3.23%)
Feb 23, 2024	25.44	25.55	25.04	25.38	21,569	-0.03(-0.12%)
Feb 22, 2024	24.97	25.46	24.70	25.41	9,815	+1.16(+4.78%)
Feb 21, 2024	24.62	25.45	24.06	24.25	8,462	-0.46(-1.86%)
Feb 20, 2024	25.17	25.17	24.24	24.71	17,831	-0.36(-1.44%)
Feb 16, 2024	25.46	25.56	25.00	25.07	12,708	-0.43(-1.69%)
Feb 15, 2024	25.52	25.52	25.00	25.50	19,237	+0.10(+0.39%)
Feb 14, 2024	24.78	25.74	24.38	25.40	29,252	+1.50(+6.28%)
Feb 13, 2024	24.00	24.60	23.45	23.90	27,107	-0.33(-1.36%)
Feb 12, 2024	24.04	24.93	23.08	24.23	60,821	+0.54(+2.28%)
Feb 09, 2024	23.94	24.16	23.48	23.69	17,116	+0.49(+2.11%)
Feb 08, 2024	23.09	23.56	22.43	23.20	32,353	+0.39(+1.71%)
Feb 07, 2024	22.83	23.00	22.54	22.81	8,421	-0.18(-0.78%)
Feb 06, 2024	22.75	22.99	22.34	22.99	12,374	+0.54(+2.41%)
Feb 05, 2024	22.94	22.94	22.35	22.45	6,469	+0.03(+0.13%)
Feb 02, 2024	22.86	23.40	22.42	22.42	15,137	-0.28(-1.23%)
Feb 01, 2024	22.75	23.00	22.34	22.70	26,739	-0.28(-1.22%)
Jan 31, 2024	22.84	23.40	22.12	22.98	13,067	+0.02(+0.09%)
Jan 30, 2024	23.17	23.39	22.95	22.96	13,785	-0.41(-1.75%)
Jan 29, 2024	22.97	23.39	22.94	23.37	11,027	+0.07(+0.30%)
Jan 26, 2024	22.68	23.39	22.23	23.30	11,573	+1.01(+4.53%)
Jan 25, 2024	22.61	22.97	22.29	22.29	11,727	-0.37(-1.63%)
Jan 24, 2024	22.75	22.75	22.16	22.66	7,749	+0.61(+2.77%)
Jan 23, 2024	22.44	22.79	22.05	22.05	8,087	-0.34(-1.52%)
Jan 22, 2024	22.59	22.92	22.31	22.39	23,529	-0.58(-2.53%)
Jan 19, 2024	22.38	22.97	22.06	22.97	11,554	+0.88(+3.98%)
Jan 18, 2024	22.67	22.67	22.06	22.09	12,881	-0.22(-0.99%)
Jan 17, 2024	22.33	22.76	22.00	22.31	21,521	-0.30(-1.33%)
Jan 16, 2024	22.73	23.35	22.43	22.61	17,036	-0.09(-0.40%)
Jan 12, 2024	23.36	23.36	22.66	22.70	6,539	-0.99(-4.18%)
Jan 11, 2024	23.97	25.00	23.00	23.69	22,617	+0.43(+1.85%)
Jan 10, 2024	23.44	23.90	23.08	23.26	8,118	-0.42(-1.77%)
Jan 09, 2024	23.57	23.98	23.10	23.68	17,561	-0.12(-0.50%)
Jan 08, 2024	23.34	23.84	23.11	23.80	10,107	+0.52(+2.23%)
Jan 05, 2024	23.32	23.42	23.08	23.28	11,211	+0.05(+0.22%)
Jan 04, 2024	23.18	23.53	23.02	23.23	14,794	+0.21(+0.91%)
Jan 03, 2024	23.10	23.87	22.74	23.02	10,778	-0.64(-2.70%)
Jan 02, 2024	24.17	24.25	23.06	23.66	22,311	-0.77(-3.15%)
Dec 29, 2023	24.69	24.81	23.85	24.43	15,610	+0.09(+0.37%)
Dec 28, 2023	24.97	25.00	24.34	24.34	19,737	-0.64(-2.56%)
Dec 27, 2023	24.49	25.00	24.40	24.98	21,204	+0.68(+2.80%)
Dec 26, 2023	24.23	24.46	24.13	24.30	18,726	+0.17(+0.70%)
Dec 22, 2023	23.98	24.47	23.98	24.13	19,217	+0.16(+0.65%)
Dec 21, 2023	23.70	23.99	23.34	23.97	11,109	+0.49(+2.09%)
Dec 20, 2023	23.70	23.98	23.20	23.48	24,336	-0.22(-0.93%)
Dec 19, 2023	23.22	23.70	22.82	23.70	33,975	+0.65(+2.82%)
Dec 18, 2023	22.97	23.36	22.90	23.06	6,138	-0.02(-0.09%)
Dec 15, 2023	23.08	23.22	22.74	23.08	9,073	+0.16(+0.70%)
Dec 14, 2023	22.99	23.25	22.74	22.92	8,329	+0.32(+1.42%)
Dec 13, 2023	22.37	22.88	22.03	22.60	22,803	-0.01(-0.04%)
Dec 12, 2023	22.43	22.62	22.07	22.61	7,471	+0.24(+1.07%)
Dec 11, 2023	22.52	22.78	22.25	22.37	11,298	-0.51(-2.23%)
Dec 08, 2023	22.36	22.88	22.36	22.88	27,140	+0.76(+3.44%)
Dec 07, 2023	22.20	22.43	21.96	22.12	7,091	-0.31(-1.38%)
Dec 06, 2023	22.67	22.76	22.36	22.43	6,862	-0.02(-0.09%)
Dec 05, 2023	22.38	22.77	22.38	22.45	4,879	-0.13(-0.58%)
Dec 04, 2023	22.43	22.65	22.21	22.58	18,065	+0.81(+3.72%)
Dec 01, 2023	21.22	21.79	21.22	21.77	12,476	+0.54(+2.54%)
Nov 30, 2023	21.01	21.35	21.01	21.23	4,094	-0.23(-1.07%)
Nov 29, 2023	21.44	21.57	21.25	21.46	7,580	+0.31(+1.47%)
Nov 28, 2023	20.95	21.37	20.83	21.15	6,509	+0.16(+0.76%)
Nov 27, 2023	20.70	21.00	20.57	20.99	5,911	+0.03(+0.14%)
Nov 24, 2023	20.59	20.97	20.59	20.96	4,486	+0.55(+2.69%)
Nov 22, 2023	20.41	20.50	20.31	20.41	5,046	+0.30(+1.49%)
Nov 21, 2023	20.39	20.40	20.11	20.11	19,439	-0.37(-1.81%)
Nov 20, 2023	20.22	20.55	20.22	20.48	8,679	+0.45(+2.25%)
Nov 17, 2023	20.01	20.16	19.97	20.03	4,753	+0.18(+0.91%)
Nov 16, 2023	20.10	20.10	19.73	19.85	10,808	-0.57(-2.79%)
Nov 15, 2023	19.97	20.42	19.97	20.42	4,024	+0.68(+3.45%)
Nov 14, 2023	19.81	19.91	19.67	19.74	6,501	+0.36(+1.86%)
Nov 13, 2023	19.54	19.56	19.25	19.38	6,158	-0.45(-2.27%)
Nov 10, 2023	19.54	19.83	19.46	19.83	5,716	+0.31(+1.59%)
Nov 09, 2023	19.82	20.36	19.49	19.52	12,410	+0.19(+0.98%)
Nov 08, 2023	19.57	19.62	19.25	19.33	6,030	-0.51(-2.57%)
Nov 07, 2023	19.53	19.84	19.28	19.84	5,590	+0.30(+1.54%)
Nov 06, 2023	19.61	19.80	19.47	19.54	8,349	-0.27(-1.36%)
Nov 03, 2023	19.53	19.81	19.52	19.81	6,974	+0.50(+2.59%)
Nov 02, 2023	18.78	19.39	18.78	19.31	9,596	+0.53(+2.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

Historical Prices

Sections

Services