Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
23.99
+0.74 (3.18%)
At close: Aug 15, 2025, 4:00 PM
23.99
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.10 | 24.15 | 23.00 | 23.99 | 23.99 | 3.18% | 26,441 |
| Aug 14, 2025 | 23.06 | 23.46 | 23.00 | 23.25 | 23.25 | -2.17% | 5,604 |
| Aug 13, 2025 | 23.72 | 24.08 | 23.38 | 23.77 | 23.77 | 0.27% | 18,652 |
| Aug 12, 2025 | 23.69 | 24.15 | 23.39 | 23.70 | 23.70 | -1.15% | 52,412 |
| Aug 11, 2025 | 23.57 | 24.22 | 23.48 | 23.98 | 23.98 | 1.46% | 8,454 |
| Aug 8, 2025 | 23.43 | 23.86 | 23.39 | 23.63 | 23.63 | -0.91% | 3,448 |
| Aug 7, 2025 | 23.25 | 24.51 | 23.25 | 23.85 | 23.85 | 1.97% | 3,900 |
| Aug 6, 2025 | 23.60 | 24.05 | 23.27 | 23.39 | 23.39 | -0.92% | 14,103 |
| Aug 5, 2025 | 23.75 | 24.17 | 23.25 | 23.60 | 23.60 | -0.62% | 5,451 |
| Aug 4, 2025 | 24.05 | 24.09 | 23.52 | 23.75 | 23.75 | 0.21% | 3,765 |
| Aug 1, 2025 | 23.41 | 24.74 | 22.76 | 23.70 | 23.70 | -2.43% | 7,139 |
| Jul 31, 2025 | 24.06 | 25.19 | 23.94 | 24.29 | 24.29 | 0.33% | 13,250 |
| Jul 30, 2025 | 24.38 | 24.55 | 23.85 | 24.21 | 24.21 | -0.02% | 9,038 |
| Jul 29, 2025 | 24.32 | 25.39 | 23.96 | 24.22 | 24.22 | -0.84% | 18,416 |
| Jul 28, 2025 | 25.00 | 25.50 | 24.07 | 24.42 | 24.42 | -3.21% | 20,698 |
| Jul 25, 2025 | 25.54 | 25.54 | 24.55 | 25.23 | 25.23 | 1.67% | 5,172 |
| Jul 24, 2025 | 24.02 | 25.50 | 24.02 | 24.82 | 24.82 | 0.12% | 9,501 |
| Jul 23, 2025 | 25.20 | 25.67 | 24.24 | 24.79 | 24.79 | -0.74% | 3,988 |
| Jul 22, 2025 | 25.41 | 25.41 | 24.80 | 24.97 | 24.97 | -2.28% | 6,405 |
| Jul 21, 2025 | 25.03 | 26.29 | 24.80 | 25.55 | 25.55 | 0.18% | 8,258 |
| Jul 18, 2025 | 25.20 | 25.81 | 24.74 | 25.51 | 25.51 | 0.82% | 11,373 |
| Jul 17, 2025 | 24.66 | 25.66 | 24.60 | 25.30 | 25.30 | 2.02% | 17,999 |
| Jul 16, 2025 | 24.65 | 25.00 | 24.58 | 24.80 | 24.80 | 0.90% | 10,078 |
| Jul 15, 2025 | 24.86 | 25.00 | 24.51 | 24.58 | 24.58 | -1.13% | 3,149 |
| Jul 14, 2025 | 24.47 | 25.00 | 24.30 | 24.86 | 24.86 | 1.35% | 8,517 |
| Jul 11, 2025 | 24.21 | 24.89 | 23.97 | 24.53 | 24.53 | 0.33% | 9,673 |
| Jul 10, 2025 | 24.00 | 24.84 | 23.82 | 24.45 | 24.45 | 0.41% | 5,517 |
| Jul 9, 2025 | 24.05 | 25.00 | 23.99 | 24.35 | 24.35 | -0.04% | 12,740 |
| Jul 8, 2025 | 24.01 | 24.63 | 23.71 | 24.36 | 24.36 | 1.58% | 19,417 |
| Jul 7, 2025 | 23.52 | 24.29 | 23.07 | 23.98 | 23.98 | 0.71% | 24,486 |
| Jul 3, 2025 | 23.50 | 24.78 | 23.50 | 23.81 | 23.81 | -0.38% | 20,258 |
| Jul 2, 2025 | 22.80 | 24.24 | 22.80 | 23.90 | 23.90 | 1.49% | 17,207 |
| Jul 1, 2025 | 23.19 | 23.78 | 23.00 | 23.55 | 23.55 | 0.99% | 13,861 |
| Jun 30, 2025 | 22.31 | 24.32 | 22.05 | 23.32 | 23.32 | 2.19% | 25,983 |
| Jun 27, 2025 | 22.41 | 23.35 | 21.70 | 22.82 | 22.82 | 0.22% | 6,728 |
| Jun 26, 2025 | 22.08 | 23.00 | 21.36 | 22.77 | 22.77 | 1.43% | 11,155 |
| Jun 25, 2025 | 22.11 | 23.00 | 21.36 | 22.45 | 22.45 | 1.49% | 74,186 |
| Jun 24, 2025 | 21.40 | 22.90 | 21.40 | 22.12 | 22.12 | 3.08% | 9,430 |
| Jun 23, 2025 | 21.71 | 22.35 | 21.41 | 21.46 | 21.43 | -2.98% | 8,646 |
| Jun 20, 2025 | 22.26 | 22.69 | 22.12 | 22.12 | 22.09 | -2.34% | 3,068 |
| Jun 18, 2025 | 22.20 | 23.26 | 22.20 | 22.65 | 22.62 | 1.75% | 4,708 |
| Jun 17, 2025 | 22.84 | 22.84 | 22.00 | 22.26 | 22.23 | -3.09% | 6,270 |
| Jun 16, 2025 | 22.25 | 23.00 | 21.74 | 22.97 | 22.94 | 3.24% | 10,733 |
| Jun 13, 2025 | 21.61 | 22.60 | 21.23 | 22.25 | 22.22 | -0.71% | 30,470 |
| Jun 12, 2025 | 22.82 | 22.82 | 21.68 | 22.41 | 22.38 | -0.40% | 5,800 |
| Jun 11, 2025 | 22.67 | 22.79 | 22.20 | 22.50 | 22.47 | -0.71% | 3,660 |
| Jun 10, 2025 | 21.80 | 23.00 | 21.79 | 22.66 | 22.63 | 2.44% | 11,929 |
| Jun 9, 2025 | 22.20 | 22.88 | 21.00 | 22.12 | 22.09 | -0.58% | 7,382 |
| Jun 6, 2025 | 22.10 | 22.82 | 21.85 | 22.25 | 22.22 | 0.91% | 7,698 |
| Jun 5, 2025 | 22.98 | 22.98 | 20.77 | 22.05 | 22.02 | -1.25% | 9,319 |