Skip to main content
Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
22.82
+0.05 (0.22%)
At close: Jun 27, 2025, 4:00 PM
22.82
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

BLCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.4123.3521.7022.8222.820.22%6,728
Jun 26, 202522.0823.0021.3622.7722.771.43%11,155
Jun 25, 202522.1123.0021.3622.4522.451.49%74,186
Jun 24, 202521.4022.9021.4022.1222.123.08%9,430
Jun 23, 202521.7122.3521.4121.4621.43-2.98%8,646
Jun 20, 202522.2622.6922.1222.1222.09-2.34%3,068
Jun 18, 202522.2023.2622.2022.6522.621.75%4,708
Jun 17, 202522.8422.8422.0022.2622.23-3.09%6,270
Jun 16, 202522.2523.0021.7422.9722.943.24%10,733
Jun 13, 202521.6122.6021.2322.2522.22-0.71%30,470
Jun 12, 202522.8222.8221.6822.4122.38-0.40%5,800
Jun 11, 202522.6722.7922.2022.5022.47-0.71%3,660
Jun 10, 202521.8023.0021.7922.6622.632.44%11,929
Jun 9, 202522.2022.8821.0022.1222.09-0.58%7,382
Jun 6, 202522.1022.8221.8522.2522.220.91%7,698
Jun 5, 202522.9822.9820.7722.0522.02-1.25%9,319
Jun 4, 202521.5022.3321.1022.3322.301.63%12,597
Jun 3, 202520.8222.1020.8221.9721.940.92%27,217
Jun 2, 202521.6121.7719.3621.7721.741.07%4,012
May 30, 202520.4221.9920.2221.5421.513.71%5,036
May 29, 202520.1021.8020.1020.7720.740.92%15,755
May 28, 202520.6620.7419.4720.5820.55-3.38%13,480
May 27, 202521.6322.0020.0021.3021.27-1.75%12,608
May 23, 202521.9322.7921.0221.6821.65-3.00%13,792
May 22, 202522.0622.4421.8122.3522.325.42%9,183
May 21, 202521.9922.3020.0021.2021.17-4.93%7,276
May 20, 202522.1422.3021.4022.3022.274.25%4,693
May 19, 202520.6722.7020.6721.3921.36-1.54%4,808
May 16, 202519.4022.5019.4021.7321.700.81%6,309
May 15, 202521.5222.4419.5021.5521.525.02%7,775
May 14, 202522.3022.3020.0020.5220.49-4.82%8,908
May 13, 202520.3222.9320.3221.5621.532.08%3,677
May 12, 202521.0221.9618.5521.1221.092.52%7,337
May 9, 202521.4821.4820.0020.6020.57-2.09%3,370
May 8, 202522.2122.2120.1121.0421.014.21%20,311
May 7, 202519.3321.3318.7120.1920.164.88%5,037
May 6, 202518.8120.3018.7119.2519.22-1.28%9,723
May 5, 202519.6420.3519.3519.5019.47-4.18%5,044
May 2, 202520.4520.8519.8520.3520.32-0.73%3,505
May 1, 202519.8121.6019.8120.5020.473.74%5,779
Apr 30, 202519.8019.8019.2019.7619.73-4,871
Apr 29, 202520.2920.8219.6219.7619.73-0.25%6,401
Apr 28, 202519.8120.8019.8119.8119.780.15%9,885
Apr 25, 202519.0120.4319.0119.7819.750.92%5,471
Apr 24, 202519.0319.8319.0319.6019.571.03%6,222
Apr 23, 202519.4019.8919.4019.4019.370.05%5,425
Apr 22, 202518.0019.4118.0019.3919.368.75%18,732
Apr 21, 202518.3418.3417.6317.8317.81-1.49%3,144
Apr 17, 202518.3418.4017.9518.1018.08-2.06%2,982
Apr 16, 202518.1518.4817.6318.4818.461.34%4,341