Siren NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
21.90
-0.60 (-2.69%)
Mar 6, 2026, 4:00 PM EST - Market closed
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.40 | 22.40 | 21.85 | 21.86 | 21.86 | -2.82% | 21,768 |
| Mar 5, 2026 | 22.70 | 22.82 | 22.10 | 22.50 | 22.50 | -1.16% | 5,778 |
| Mar 4, 2026 | 22.66 | 23.04 | 22.50 | 22.76 | 22.76 | 0.93% | 15,623 |
| Mar 3, 2026 | 22.62 | 22.62 | 21.30 | 22.55 | 22.55 | -0.31% | 27,448 |
| Mar 2, 2026 | 22.99 | 23.02 | 22.51 | 22.62 | 22.62 | -1.95% | 20,024 |
| Feb 27, 2026 | 23.25 | 23.29 | 22.90 | 23.07 | 23.07 | -0.94% | 10,058 |
| Feb 26, 2026 | 22.80 | 23.69 | 22.50 | 23.29 | 23.29 | 1.95% | 25,199 |
| Feb 25, 2026 | 22.49 | 23.42 | 22.49 | 22.85 | 22.85 | 2.44% | 19,934 |
| Feb 24, 2026 | 22.49 | 23.12 | 21.82 | 22.30 | 22.30 | -0.22% | 11,142 |
| Feb 23, 2026 | 22.85 | 22.85 | 21.49 | 22.35 | 22.35 | -0.93% | 26,190 |
| Feb 20, 2026 | 22.80 | 22.80 | 21.95 | 22.56 | 22.56 | -0.68% | 26,878 |
| Feb 19, 2026 | 22.52 | 22.72 | 22.09 | 22.72 | 22.72 | 0.27% | 9,175 |
| Feb 18, 2026 | 22.79 | 23.03 | 21.99 | 22.65 | 22.65 | 0.32% | 22,838 |
| Feb 17, 2026 | 23.99 | 23.99 | 22.00 | 22.58 | 22.58 | -2.88% | 20,972 |
| Feb 13, 2026 | 23.59 | 23.59 | 22.45 | 23.25 | 23.25 | 1.06% | 26,322 |
| Feb 12, 2026 | 23.50 | 23.50 | 22.38 | 23.01 | 23.01 | -1.82% | 6,803 |
| Feb 11, 2026 | 23.95 | 23.95 | 23.01 | 23.43 | 23.43 | 0.48% | 10,163 |
| Feb 10, 2026 | 24.45 | 24.45 | 23.32 | 23.32 | 23.32 | -2.55% | 15,019 |
| Feb 9, 2026 | 23.35 | 23.96 | 21.71 | 23.93 | 23.93 | 4.18% | 19,007 |
| Feb 6, 2026 | 22.75 | 23.20 | 22.12 | 22.97 | 22.97 | 4.01% | 20,231 |
| Feb 5, 2026 | 23.15 | 23.34 | 21.30 | 22.09 | 22.09 | -3.00% | 9,096 |
| Feb 4, 2026 | 23.16 | 23.43 | 22.40 | 22.77 | 22.77 | -2.74% | 60,138 |
| Feb 3, 2026 | 23.95 | 23.95 | 23.10 | 23.41 | 23.41 | -1.60% | 3,074 |
| Feb 2, 2026 | 23.46 | 23.79 | 22.90 | 23.79 | 23.79 | -0.04% | 2,491 |
| Jan 30, 2026 | 24.35 | 24.50 | 23.80 | 23.80 | 23.80 | -3.59% | 4,285 |
| Jan 29, 2026 | 24.78 | 24.78 | 24.00 | 24.69 | 24.69 | -2.04% | 4,914 |
| Jan 28, 2026 | 25.15 | 25.20 | 24.51 | 25.20 | 25.20 | 2.86% | 6,154 |
| Jan 27, 2026 | 24.85 | 25.05 | 22.79 | 24.50 | 24.50 | -0.61% | 27,529 |
| Jan 26, 2026 | 25.37 | 25.37 | 24.32 | 24.65 | 24.65 | -0.20% | 9,412 |
| Jan 23, 2026 | 24.75 | 24.75 | 24.04 | 24.70 | 24.70 | 0.67% | 9,121 |
| Jan 22, 2026 | 25.35 | 25.35 | 24.52 | 24.54 | 24.54 | -0.87% | 5,410 |
| Jan 21, 2026 | 24.70 | 24.76 | 24.30 | 24.75 | 24.75 | 2.06% | 5,001 |
| Jan 20, 2026 | 25.25 | 25.25 | 24.00 | 24.25 | 24.25 | -3.62% | 14,073 |
| Jan 16, 2026 | 25.40 | 25.40 | 24.00 | 25.16 | 25.16 | 0.60% | 24,876 |
| Jan 15, 2026 | 25.15 | 25.15 | 24.00 | 25.01 | 25.01 | 0.36% | 11,816 |
| Jan 14, 2026 | 25.25 | 25.25 | 24.46 | 24.92 | 24.92 | -0.08% | 8,503 |
| Jan 13, 2026 | 24.90 | 25.15 | 24.60 | 24.94 | 24.94 | -0.64% | 7,251 |
| Jan 12, 2026 | 24.02 | 25.19 | 24.02 | 25.10 | 25.10 | 0.84% | 5,596 |
| Jan 9, 2026 | 24.90 | 24.95 | 24.64 | 24.89 | 24.89 | 0.69% | 9,227 |
| Jan 8, 2026 | 24.71 | 24.77 | 24.10 | 24.72 | 24.72 | -0.60% | 6,614 |
| Jan 7, 2026 | 24.70 | 24.97 | 23.60 | 24.87 | 24.87 | 0.48% | 18,218 |
| Jan 6, 2026 | 24.55 | 24.80 | 24.13 | 24.75 | 24.75 | 0.57% | 9,393 |
| Jan 5, 2026 | 24.65 | 25.25 | 24.30 | 24.61 | 24.61 | 2.33% | 16,853 |
| Jan 2, 2026 | 24.25 | 25.10 | 23.60 | 24.05 | 24.05 | 0.42% | 25,838 |
| Dec 31, 2025 | 24.32 | 24.45 | 23.67 | 23.95 | 23.95 | -1.51% | 9,337 |
| Dec 30, 2025 | 24.36 | 24.50 | 23.51 | 24.32 | 24.32 | -0.14% | 6,601 |
| Dec 29, 2025 | 24.06 | 25.00 | 24.06 | 24.35 | 24.35 | -0.20% | 8,235 |
| Dec 26, 2025 | 24.75 | 24.94 | 24.20 | 24.40 | 24.40 | -0.41% | 5,539 |
| Dec 24, 2025 | 24.70 | 24.70 | 24.25 | 24.50 | 24.50 | -0.41% | 4,325 |
| Dec 23, 2025 | 24.93 | 24.93 | 23.50 | 24.60 | 24.60 | -0.61% | 17,729 |
| Dec 22, 2025 | 24.80 | 24.99 | 23.50 | 24.75 | 24.75 | 1.19% | 27,410 |
| Dec 19, 2025 | 24.24 | 24.84 | 23.50 | 24.46 | 24.46 | 1.60% | 17,231 |
| Dec 18, 2025 | 24.39 | 24.65 | 23.56 | 24.08 | 23.38 | -0.94% | 9,437 |
| Dec 17, 2025 | 25.15 | 25.15 | 24.01 | 24.30 | 23.60 | -1.50% | 8,593 |
| Dec 16, 2025 | 24.60 | 24.80 | 24.35 | 24.67 | 23.97 | -0.31% | 2,181 |
| Dec 15, 2025 | 25.30 | 25.30 | 24.25 | 24.75 | 24.04 | -1.98% | 3,666 |
| Dec 12, 2025 | 25.90 | 26.00 | 25.25 | 25.25 | 24.53 | -2.51% | 1,796 |
| Dec 11, 2025 | 26.86 | 26.86 | 25.04 | 25.90 | 25.16 | 0.12% | 12,099 |
| Dec 10, 2025 | 25.94 | 26.30 | 24.85 | 25.87 | 25.13 | 0.12% | 16,470 |
| Dec 9, 2025 | 25.50 | 26.36 | 23.60 | 25.84 | 25.10 | 0.94% | 19,929 |
| Dec 8, 2025 | 25.56 | 25.90 | 25.30 | 25.60 | 24.87 | 0.75% | 12,095 |
| Dec 5, 2025 | 25.56 | 25.71 | 23.00 | 25.41 | 24.68 | -0.47% | 4,223 |
| Dec 4, 2025 | 24.42 | 25.97 | 23.83 | 25.53 | 24.80 | 0.83% | 13,893 |
| Dec 3, 2025 | 25.95 | 25.95 | 23.73 | 25.32 | 24.59 | 10.09% | 10,285 |
| Dec 2, 2025 | 25.69 | 25.69 | 23.00 | 23.00 | 22.34 | -8.55% | 6,579 |
| Dec 1, 2025 | 25.53 | 25.53 | 22.62 | 25.15 | 24.43 | -2.80% | 5,603 |
| Nov 28, 2025 | 25.84 | 26.24 | 25.52 | 25.88 | 25.13 | 1.47% | 1,323 |
| Nov 26, 2025 | 25.00 | 26.85 | 24.00 | 25.50 | 24.77 | 2.62% | 7,107 |
| Nov 25, 2025 | 25.31 | 25.31 | 24.17 | 24.85 | 24.14 | 0.44% | 1,732 |
| Nov 24, 2025 | 23.53 | 25.50 | 23.53 | 24.74 | 24.03 | 4.87% | 4,629 |
| Nov 21, 2025 | 23.90 | 23.90 | 23.13 | 23.59 | 22.91 | -0.46% | 2,651 |
| Nov 20, 2025 | 25.31 | 25.31 | 23.70 | 23.70 | 23.02 | -3.02% | 4,845 |
| Nov 19, 2025 | 24.50 | 24.50 | 24.00 | 24.44 | 23.74 | 0.32% | 4,955 |
| Nov 18, 2025 | 24.30 | 24.45 | 23.96 | 24.36 | 23.66 | 0.09% | 2,767 |
| Nov 17, 2025 | 24.57 | 24.80 | 23.96 | 24.34 | 23.64 | -3.27% | 5,422 |
| Nov 14, 2025 | 24.74 | 25.53 | 24.74 | 25.16 | 24.44 | -0.54% | 3,619 |
| Nov 13, 2025 | 25.76 | 26.45 | 25.01 | 25.30 | 24.57 | -4.25% | 3,199 |
| Nov 12, 2025 | 26.65 | 26.65 | 26.08 | 26.42 | 25.66 | -0.52% | 2,366 |
| Nov 11, 2025 | 26.27 | 26.94 | 26.08 | 26.56 | 25.79 | -2.98% | 2,199 |
| Nov 10, 2025 | 27.35 | 27.91 | 26.07 | 27.37 | 26.59 | 1.87% | 7,072 |
| Nov 7, 2025 | 26.54 | 26.87 | 25.94 | 26.87 | 26.10 | -1.25% | 3,604 |
| Nov 6, 2025 | 28.05 | 28.05 | 26.50 | 27.21 | 26.43 | -2.90% | 6,186 |
| Nov 5, 2025 | 27.71 | 28.48 | 27.50 | 28.02 | 27.22 | 0.90% | 9,747 |
| Nov 4, 2025 | 28.01 | 28.43 | 27.50 | 27.77 | 26.98 | -2.76% | 9,640 |
| Nov 3, 2025 | 28.99 | 29.33 | 28.35 | 28.56 | 27.74 | 0.22% | 9,626 |
| Oct 31, 2025 | 28.95 | 29.27 | 28.00 | 28.50 | 27.68 | 0.44% | 9,029 |
| Oct 30, 2025 | 29.26 | 29.26 | 28.00 | 28.38 | 27.56 | -2.05% | 23,461 |
| Oct 29, 2025 | 28.95 | 29.87 | 27.50 | 28.97 | 28.14 | 0.29% | 8,328 |
| Oct 28, 2025 | 29.66 | 30.50 | 27.50 | 28.89 | 28.06 | -2.84% | 5,740 |
| Oct 27, 2025 | 29.26 | 30.00 | 28.00 | 29.73 | 28.88 | 1.61% | 10,326 |
| Oct 24, 2025 | 28.59 | 29.64 | 27.29 | 29.26 | 28.42 | 1.56% | 5,876 |
| Oct 23, 2025 | 28.06 | 28.81 | 27.32 | 28.81 | 27.98 | 3.45% | 7,625 |
| Oct 22, 2025 | 28.51 | 28.51 | 27.29 | 27.85 | 27.05 | -3.47% | 11,554 |
| Oct 21, 2025 | 28.35 | 29.48 | 28.00 | 28.85 | 28.02 | 0.26% | 14,118 |
| Oct 20, 2025 | 28.11 | 30.00 | 28.00 | 28.78 | 27.95 | 1.24% | 12,348 |
| Oct 17, 2025 | 28.36 | 28.56 | 28.07 | 28.42 | 27.61 | -1.10% | 5,024 |
| Oct 16, 2025 | 29.51 | 29.51 | 28.74 | 28.74 | 27.91 | -2.24% | 5,926 |
| Oct 15, 2025 | 29.02 | 29.40 | 28.05 | 29.40 | 28.55 | 1.00% | 3,154 |
| Oct 14, 2025 | 28.71 | 29.80 | 28.68 | 29.11 | 28.27 | 1.68% | 7,824 |
| Oct 13, 2025 | 28.38 | 28.63 | 28.25 | 28.63 | 27.80 | 1.17% | 4,001 |