Skip to main content
Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
25.41
-0.12 (-0.47%)
At close: Dec 5, 2025, 4:00 PM EST
24.91
-0.50 (-1.97%)
After-hours: Dec 5, 2025, 4:46 PM EST

BLCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5625.7123.0025.4125.41-0.47%4,223
Dec 4, 202524.4225.9723.8325.5325.530.83%13,893
Dec 3, 202525.9525.9523.7325.3225.3210.09%10,285
Dec 2, 202525.6925.6923.0023.0023.00-8.55%6,579
Dec 1, 202525.5325.5322.6225.1525.15-2.80%5,603
Nov 28, 202525.8426.2425.5225.8825.881.47%1,323
Nov 26, 202525.0026.8524.0025.5025.502.62%7,107
Nov 25, 202525.3125.3124.1724.8524.850.44%1,732
Nov 24, 202523.5325.5023.5324.7424.744.87%4,629
Nov 21, 202523.9023.9023.1323.5923.59-0.46%2,651
Nov 20, 202525.3125.3123.7023.7023.70-3.02%4,845
Nov 19, 202524.5024.5024.0024.4424.440.32%4,955
Nov 18, 202524.3024.4523.9624.3624.360.09%2,767
Nov 17, 202524.5724.8023.9624.3424.34-3.27%5,422
Nov 14, 202524.7425.5324.7425.1625.16-0.54%3,619
Nov 13, 202525.7626.4525.0125.3025.30-4.25%3,199
Nov 12, 202526.6526.6526.0826.4226.42-0.52%2,366
Nov 11, 202526.2726.9426.0826.5626.56-2.98%2,199
Nov 10, 202527.3527.9126.0727.3727.371.87%7,072
Nov 7, 202526.5426.8725.9426.8726.87-1.25%3,604
Nov 6, 202528.0528.0526.5027.2127.21-2.90%6,186
Nov 5, 202527.7128.4827.5028.0228.020.90%9,747
Nov 4, 202528.0128.4327.5027.7727.77-2.76%9,640
Nov 3, 202528.9929.3328.3528.5628.560.22%9,626
Oct 31, 202528.9529.2728.0028.5028.500.44%9,029
Oct 30, 202529.2629.2628.0028.3828.38-2.05%23,461
Oct 29, 202528.9529.8727.5028.9728.970.29%8,328
Oct 28, 202529.6630.5027.5028.8928.89-2.84%5,740
Oct 27, 202529.2630.0028.0029.7329.731.61%10,326
Oct 24, 202528.5929.6427.2929.2629.261.56%5,876
Oct 23, 202528.0628.8127.3228.8128.813.45%7,625
Oct 22, 202528.5128.5127.2927.8527.85-3.47%11,554
Oct 21, 202528.3529.4828.0028.8528.850.26%14,118
Oct 20, 202528.1130.0028.0028.7828.781.24%12,348
Oct 17, 202528.3628.5628.0728.4228.42-1.10%5,024
Oct 16, 202529.5129.5128.7428.7428.74-2.24%5,926
Oct 15, 202529.0229.4028.0529.4029.401.00%3,154
Oct 14, 202528.7129.8028.6829.1129.111.68%7,824
Oct 13, 202528.3828.6328.2528.6328.631.17%4,001
Oct 10, 202529.9930.0228.0228.2928.29-2.84%6,643
Oct 9, 202528.4129.9728.3229.1229.120.60%10,053
Oct 8, 202528.7229.7028.1728.9528.950.78%5,820
Oct 7, 202528.8029.6728.0028.7228.72-0.25%5,017
Oct 6, 202529.6029.7027.7728.8028.801.04%9,004
Oct 3, 202527.7829.0027.1028.5028.502.67%7,975
Oct 2, 202528.9028.9027.0027.7627.76-0.64%2,669
Oct 1, 202527.2129.0027.0027.9427.940.97%9,443
Sep 30, 202527.9028.0826.3927.6727.67-1.20%8,169
Sep 29, 202527.5028.0125.9728.0128.012.58%26,579
Sep 26, 202526.5227.3325.6527.3027.301.93%6,663
Sep 25, 202527.6428.9925.5826.7826.78-5.77%13,122
Sep 24, 202528.7329.0028.2928.4228.421.54%11,681
Sep 23, 202527.3128.8227.3127.9927.990.22%209,660
Sep 22, 202526.6628.5126.5927.9327.931.07%12,910
Sep 19, 202528.1428.2527.1027.6327.63-0.92%10,749
Sep 18, 202527.3928.2827.0427.8927.893.99%8,461
Sep 17, 202526.6327.5025.5026.8226.820.86%5,024
Sep 16, 202525.9127.2325.9126.5926.590.94%62,667
Sep 15, 202525.9126.5225.9126.3526.351.72%13,105
Sep 12, 202524.8126.2224.8125.9025.902.70%16,014
Sep 11, 202524.6926.9723.5025.2225.220.95%14,277
Sep 10, 202524.7625.9324.2524.9824.98-0.11%5,837
Sep 9, 202523.8025.0123.2525.0125.013.69%11,455
Sep 8, 202523.5024.1723.5024.1224.120.50%9,764
Sep 5, 202523.8125.0023.0024.0024.000.71%13,010
Sep 4, 202523.8624.0823.4823.8323.83-1.33%4,432
Sep 3, 202523.8524.3523.8024.1524.15-3,454
Sep 2, 202523.7225.0023.3024.1524.15-0.89%3,246
Aug 29, 202524.4624.4623.7324.3724.37-0.10%8,352
Aug 28, 202524.1524.5823.3024.3924.392.72%5,009
Aug 27, 202523.9824.3723.3023.7523.750.64%7,584
Aug 26, 202523.8024.0023.3923.6023.60-0.86%5,368
Aug 25, 202523.7023.9923.2023.8023.80-0.15%7,122
Aug 22, 202523.6924.0023.2123.8423.842.34%4,039
Aug 21, 202523.2623.6223.0023.2923.29-0.62%2,732
Aug 20, 202523.3823.8723.0023.4423.440.04%2,317
Aug 19, 202523.4524.5023.0023.4323.43-3.96%7,223
Aug 18, 202523.5424.4623.5424.3924.391.67%6,634
Aug 15, 202523.1024.1523.0023.9923.993.18%26,441
Aug 14, 202523.0623.4623.0023.2523.25-2.17%5,604
Aug 13, 202523.7224.0823.3823.7723.770.27%18,652
Aug 12, 202523.6924.1523.3923.7023.70-1.15%52,412
Aug 11, 202523.5724.2223.4823.9823.981.46%8,454
Aug 8, 202523.4323.8623.3923.6323.63-0.91%3,448
Aug 7, 202523.2524.5123.2523.8523.851.97%3,900
Aug 6, 202523.6024.0523.2723.3923.39-0.92%14,103
Aug 5, 202523.7524.1723.2523.6023.60-0.62%5,451
Aug 4, 202524.0524.0923.5223.7523.750.21%3,765
Aug 1, 202523.4124.7422.7623.7023.70-2.43%7,139
Jul 31, 202524.0625.1923.9424.2924.290.33%13,250
Jul 30, 202524.3824.5523.8524.2124.21-0.02%9,038
Jul 29, 202524.3225.3923.9624.2224.22-0.84%18,416
Jul 28, 202525.0025.5024.0724.4224.42-3.21%20,698
Jul 25, 202525.5425.5424.5525.2325.231.67%5,172
Jul 24, 202524.0225.5024.0224.8224.820.12%9,501
Jul 23, 202525.2025.6724.2424.7924.79-0.74%3,988
Jul 22, 202525.4125.4124.8024.9724.97-2.28%6,405
Jul 21, 202525.0326.2924.8025.5525.550.18%8,258
Jul 18, 202525.2025.8124.7425.5125.510.82%11,373
Jul 17, 202524.6625.6624.6025.3025.302.02%17,999