Skip to main content
Siren NexGen Economy ETF (BLCN)
NASDAQ: BLCN · Real-Time Price · USD
23.79
-0.27 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8723.9723.2523.31--3.12%6,700
Apr 27, 202623.9024.2922.7724.0624.06-0.28%14,907
Apr 24, 202624.0024.3722.8124.1324.132.76%28,892
Apr 23, 202624.2124.3923.4823.4823.48-3.06%31,532
Apr 22, 202624.2024.4922.0024.2224.221.51%31,948
Apr 21, 202624.0524.2521.6523.8623.86-0.60%45,444
Apr 20, 202623.9524.4523.8524.0024.00-0.57%49,073
Apr 17, 202623.5724.3823.5724.1424.141.33%32,999
Apr 16, 202623.2523.8220.8823.8223.821.72%28,414
Apr 15, 202623.2523.4222.4623.4223.42-51,098
Apr 14, 202622.8723.4222.3823.4223.423.13%12,016
Apr 13, 202622.2023.2021.8622.7122.711.84%86,485
Apr 10, 202621.5022.5021.3522.3022.304.77%71,444
Apr 9, 202622.1522.2720.1121.2921.29-2.23%45,275
Apr 8, 202622.8822.8821.7021.7721.772.64%36,359
Apr 7, 202620.9921.2520.7821.2121.210.95%44,791
Apr 6, 202620.9521.8720.9221.0121.010.29%29,251
Apr 2, 202620.9521.0020.5120.9520.95-0.95%20,336
Apr 1, 202621.4021.5020.7521.1521.150.76%22,551
Mar 31, 202620.8021.0020.0120.9920.993.14%7,377
Mar 30, 202621.4021.4520.0120.3520.35-2.72%10,414
Mar 27, 202620.9520.9520.6220.9220.92-2.24%5,879
Mar 26, 202622.1922.1921.3021.4021.40-3.99%13,906
Mar 25, 202622.2322.3721.9022.2922.291.64%59,006
Mar 24, 202622.5523.2021.5021.9321.93-3.29%12,443
Mar 23, 202621.9222.6821.3222.6822.686.36%20,794
Mar 20, 202621.8521.8521.2721.3221.32-3.91%4,315
Mar 19, 202622.1022.1921.4022.1922.19-0.15%5,761
Mar 18, 202622.8322.8322.2022.2222.22-2.67%22,875
Mar 17, 202622.1224.4022.1222.8322.832.38%32,887
Mar 16, 202621.9522.5821.3822.3022.302.50%26,751
Mar 13, 202622.0022.4021.7521.7621.76-0.02%17,203
Mar 12, 202622.4022.4021.4521.7621.76-3.46%16,098
Mar 11, 202622.5322.5422.1022.5422.541.15%31,229
Mar 10, 202622.1122.5321.2322.2822.280.85%38,740
Mar 9, 202621.6422.1021.4022.1022.100.92%4,629
Mar 6, 202622.4022.4021.8521.9021.90-2.67%21,768
Mar 5, 202622.7022.8222.1022.5022.50-1.16%5,778
Mar 4, 202622.6623.0422.5022.7622.760.93%15,623
Mar 3, 202622.6222.6221.3022.5522.55-0.31%27,448
Mar 2, 202622.9923.0222.5122.6222.62-1.95%20,024
Feb 27, 202623.2523.2922.9023.0723.07-0.94%10,058
Feb 26, 202622.8023.6922.5023.2923.291.95%25,199
Feb 25, 202622.4923.4222.4922.8522.852.44%19,934
Feb 24, 202622.4923.1221.8222.3022.30-0.22%11,142
Feb 23, 202622.8522.8521.4922.3522.35-0.93%26,190
Feb 20, 202622.8022.8021.9522.5622.56-0.68%26,878
Feb 19, 202622.5222.7222.0922.7222.720.27%9,175
Feb 18, 202622.7923.0321.9922.6522.650.32%22,838
Feb 17, 202623.9923.9922.0022.5822.58-2.88%20,972
Feb 13, 202623.5923.5922.4523.2523.251.06%26,322
Feb 12, 202623.5023.5022.3823.0123.01-1.82%6,803
Feb 11, 202623.9523.9523.0123.4323.430.48%10,163
Feb 10, 202624.4524.4523.3223.3223.32-2.55%15,019
Feb 9, 202623.3523.9621.7123.9323.934.18%19,007
Feb 6, 202622.7523.2022.1222.9722.974.01%20,231
Feb 5, 202623.1523.3421.3022.0922.09-3.00%9,096
Feb 4, 202623.1623.4322.4022.7722.77-2.74%60,138
Feb 3, 202623.9523.9523.1023.4123.41-1.60%3,074
Feb 2, 202623.4623.7922.9023.7923.79-0.04%2,491
Jan 30, 202624.3524.5023.8023.8023.80-3.59%4,285
Jan 29, 202624.7824.7824.0024.6924.69-2.04%4,914
Jan 28, 202625.1525.2024.5125.2025.202.86%6,154
Jan 27, 202624.8525.0522.7924.5024.50-0.61%27,529
Jan 26, 202625.3725.3724.3224.6524.65-0.20%9,412
Jan 23, 202624.7524.7524.0424.7024.700.67%9,121
Jan 22, 202625.3525.3524.5224.5424.54-0.87%5,410
Jan 21, 202624.7024.7624.3024.7524.752.06%5,001
Jan 20, 202625.2525.2524.0024.2524.25-3.62%14,073
Jan 16, 202625.4025.4024.0025.1625.160.60%24,876
Jan 15, 202625.1525.1524.0025.0125.010.36%11,816
Jan 14, 202625.2525.2524.4624.9224.92-0.08%8,503
Jan 13, 202624.9025.1524.6024.9424.94-0.64%7,251
Jan 12, 202624.0225.1924.0225.1025.100.84%5,596
Jan 9, 202624.9024.9524.6424.8924.890.69%9,227
Jan 8, 202624.7124.7724.1024.7224.72-0.60%6,614
Jan 7, 202624.7024.9723.6024.8724.870.48%18,218
Jan 6, 202624.5524.8024.1324.7524.750.57%9,393
Jan 5, 202624.6525.2524.3024.6124.612.33%16,853
Jan 2, 202624.2525.1023.6024.0524.050.42%25,838
Dec 31, 202524.3224.4523.6723.9523.95-1.51%9,337
Dec 30, 202524.3624.5023.5124.3224.32-0.14%6,601
Dec 29, 202524.0625.0024.0624.3524.35-0.20%8,235
Dec 26, 202524.7524.9424.2024.4024.40-0.41%5,539
Dec 24, 202524.7024.7024.2524.5024.50-0.41%4,325
Dec 23, 202524.9324.9323.5024.6024.60-0.61%17,729
Dec 22, 202524.8024.9923.5024.7524.751.19%27,410
Dec 19, 202524.2424.8423.5024.4624.461.60%17,231
Dec 18, 202524.3924.6523.5624.0823.38-0.94%9,437
Dec 17, 202525.1525.1524.0124.3023.60-1.50%8,593
Dec 16, 202524.6024.8024.3524.6723.97-0.31%2,181
Dec 15, 202525.3025.3024.2524.7524.04-1.98%3,666
Dec 12, 202525.9026.0025.2525.2524.53-2.51%1,796
Dec 11, 202526.8626.8625.0425.9025.160.12%12,099
Dec 10, 202525.9426.3024.8525.8725.130.12%16,470
Dec 9, 202525.5026.3623.6025.8425.100.94%19,929
Dec 8, 202525.5625.9025.3025.6024.870.75%12,095
Dec 5, 202525.5625.7123.0025.4124.68-0.47%4,223
Dec 4, 202524.4225.9723.8325.5324.800.83%13,893
Dec 3, 202525.9525.9523.7325.3224.5910.09%10,285