Siren Nasdaq Nexgen Economy ETF (NQ: BLCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.10	20.53	20.10	20.34	27,639	+0.58(+2.96%)
Oct 30, 2018	19.59	19.87	19.50	19.75	28,240	+0.27(+1.38%)
Oct 29, 2018	19.97	20.01	19.30	19.48	27,745	-0.28(-1.40%)
Oct 26, 2018	19.68	19.83	19.38	19.76	47,835	-0.20(-1.01%)
Oct 25, 2018	19.76	20.09	19.76	19.96	18,844	+0.24(+1.21%)
Oct 24, 2018	20.36	20.36	19.72	19.72	23,935	-0.75(-3.65%)
Oct 23, 2018	20.23	20.55	20.11	20.47	28,228	-0.23(-1.11%)
Oct 22, 2018	20.79	20.81	20.65	20.70	22,431	+0.09(+0.42%)
Oct 19, 2018	20.80	20.98	20.59	20.61	7,937	-0.06(-0.28%)
Oct 18, 2018	21.01	21.01	20.60	20.67	14,138	-0.44(-2.08%)
Oct 17, 2018	21.26	21.43	21.04	21.11	12,114	-0.13(-0.63%)
Oct 16, 2018	20.97	21.27	20.93	21.25	11,036	+0.39(+1.88%)
Oct 15, 2018	20.83	20.96	20.78	20.85	18,682	-0.06(-0.27%)
Oct 12, 2018	20.76	21.19	20.64	20.91	28,200	+0.46(+2.25%)
Oct 11, 2018	20.69	20.92	20.36	20.45	44,006	-0.47(-2.24%)
Oct 10, 2018	21.45	21.57	20.82	20.92	85,504	-0.65(-3.00%)
Oct 09, 2018	21.51	21.62	21.42	21.57	22,534	-0.08(-0.38%)
Oct 08, 2018	21.68	21.72	21.42	21.65	31,130	-0.17(-0.79%)
Oct 05, 2018	22.06	22.06	21.66	21.82	30,393	-0.22(-1.00%)
Oct 04, 2018	22.28	22.31	21.96	22.04	21,065	-0.33(-1.46%)
Oct 03, 2018	22.48	22.50	22.37	22.37	14,503	-0.07(-0.30%)
Oct 02, 2018	22.61	22.61	22.43	22.43	14,643	-0.24(-1.06%)
Oct 01, 2018	22.70	22.79	22.63	22.67	14,247	+0.00(+0.02%)
Sep 28, 2018	22.55	22.79	22.50	22.67	34,466	-0.09(-0.40%)
Sep 27, 2018	22.60	22.76	22.60	22.76	22,367	-0.02(-0.10%)
Sep 26, 2018	22.77	22.82	22.70	22.78	18,276	+0.07(+0.31%)
Sep 25, 2018	22.81	22.81	22.71	22.71	22,914	+0.11(+0.47%)
Sep 24, 2018	22.59	22.64	22.49	22.60	19,166	-0.09(-0.40%)
Sep 21, 2018	22.80	22.80	22.67	22.69	18,921	+0.06(+0.27%)
Sep 20, 2018	22.58	22.72	22.53	22.63	33,278	+0.21(+0.94%)
Sep 19, 2018	22.45	22.46	22.32	22.42	20,227	+0.07(+0.30%)
Sep 18, 2018	22.34	22.42	22.27	22.36	29,247	+0.01(+0.04%)
Sep 17, 2018	22.40	22.41	22.31	22.35	11,195	-0.02(-0.09%)
Sep 14, 2018	22.43	22.54	22.27	22.36	16,517	+0.05(+0.21%)
Sep 13, 2018	22.44	22.56	22.30	22.32	23,400	+0.12(+0.56%)
Sep 12, 2018	22.14	22.19	21.95	22.19	58,146	+0.04(+0.17%)
Sep 11, 2018	22.01	22.19	21.91	22.15	31,547	+0.11(+0.52%)
Sep 10, 2018	22.10	22.13	22.00	22.04	21,498	-0.06(-0.26%)
Sep 07, 2018	22.00	22.20	22.00	22.10	22,475	-0.13(-0.60%)
Sep 06, 2018	22.21	22.30	22.02	22.23	24,061	-0.08(-0.34%)
Sep 05, 2018	22.55	22.55	22.24	22.31	23,264	-0.24(-1.06%)
Sep 04, 2018	22.49	22.61	22.35	22.55	320,163	-0.04(-0.16%)
Aug 31, 2018		22.58	22.58	22.58	0	-0.00(-0.01%)
Aug 30, 2018	22.65	22.66	22.48	22.58	17,213	-0.10(-0.42%)
Aug 29, 2018	22.58	22.73	22.53	22.68	44,003	+0.11(+0.47%)
Aug 28, 2018	22.62	22.69	22.51	22.58	41,754	-0.09(-0.38%)
Aug 27, 2018	22.46	22.69	22.33	22.66	44,259	+0.43(+1.94%)
Aug 24, 2018	22.21	22.24	22.10	22.23	48,924	+0.20(+0.91%)
Aug 23, 2018	21.98	22.17	21.98	22.03	24,942	+0.08(+0.35%)
Aug 22, 2018	21.82	22.00	21.82	21.95	31,644	+0.12(+0.57%)
Aug 21, 2018	21.76	21.92	21.74	21.83	18,106	+0.18(+0.84%)
Aug 20, 2018	21.63	21.69	21.59	21.65	19,270	+0.09(+0.40%)
Aug 17, 2018	21.51	21.64	21.48	21.56	17,980	+0.03(+0.13%)
Aug 16, 2018	21.56	21.63	21.52	21.53	14,509	+0.12(+0.58%)
Aug 15, 2018	21.48	21.51	21.26	21.41	41,435	-0.34(-1.58%)
Aug 14, 2018	21.78	21.87	21.65	21.75	18,292	+0.07(+0.31%)
Aug 13, 2018	21.86	21.93	21.68	21.69	30,405	-0.26(-1.18%)
Aug 10, 2018	22.03	22.13	21.77	21.94	45,892	-0.23(-1.04%)
Aug 09, 2018	22.22	22.24	22.14	22.17	17,977	-0.01(-0.04%)
Aug 08, 2018	22.16	22.23	22.10	22.18	11,438	-0.04(-0.17%)
Aug 07, 2018	22.13	22.22	22.07	22.22	35,125	+0.22(+1.00%)
Aug 06, 2018	21.92	22.00	21.91	22.00	20,411	+0.05(+0.22%)
Aug 03, 2018	21.92	22.09	21.86	21.95	18,398	+0.04(+0.17%)
Aug 02, 2018	21.72	21.92	21.56	21.92	18,982	+0.08(+0.35%)
Aug 01, 2018	21.91	21.99	21.83	21.84	29,824	-0.10(-0.44%)
Jul 31, 2018	22.10	22.10	21.88	21.93	30,064	-0.10(-0.43%)
Jul 30, 2018	22.38	22.58	22.00	22.03	26,584	-0.34(-1.54%)
Jul 27, 2018	22.58	22.62	22.29	22.37	15,262	-0.19(-0.85%)
Jul 26, 2018	22.54	22.58	22.44	22.57	23,434	+0.04(+0.17%)
Jul 25, 2018	22.30	22.53	22.22	22.53	72,338	+0.22(+0.99%)
Jul 24, 2018	22.42	22.53	22.26	22.31	49,263	+0.09(+0.43%)
Jul 23, 2018	22.18	22.33	22.13	22.21	26,440	-0.03(-0.12%)
Jul 20, 2018	22.22	22.38	22.21	22.24	26,884	-0.03(-0.13%)
Jul 19, 2018	22.34	22.41	22.22	22.27	13,952	-0.17(-0.77%)
Jul 18, 2018	22.43	22.46	22.30	22.44	34,001	+0.03(+0.13%)
Jul 17, 2018	22.21	22.46	22.06	22.41	37,930	+0.17(+0.77%)
Jul 16, 2018	22.12	22.24	22.06	22.24	19,677	+0.19(+0.85%)
Jul 13, 2018	22.08	22.09	22.00	22.05	27,970	-0.03(-0.16%)
Jul 12, 2018		22.14	21.80	22.09	26,094	+0.29(+1.32%)
Jul 11, 2018	21.86	21.91	21.73	21.80	12,454	-0.24(-1.08%)
Jul 10, 2018	22.06	22.09	22.00	22.04	17,023	+0.04(+0.17%)
Jul 09, 2018	21.90	22.00	21.84	22.00	26,178	+0.30(+1.37%)
Jul 06, 2018	21.54	21.75	21.49	21.70	11,542	+0.16(+0.75%)
Jul 05, 2018		21.62	21.40	21.54	28,241	+0.10(+0.45%)
Jul 03, 2018		21.45	21.45	21.45	0	+0.10(+0.45%)
Jul 02, 2018	21.17	21.48	21.17	21.35	14,004	-0.13(-0.62%)
Jun 29, 2018	21.39	21.57	21.39	21.48	23,769	+0.15(+0.72%)
Jun 28, 2018	21.07	21.35	21.07	21.33	21,351	+0.21(+1.00%)
Jun 27, 2018	21.46	21.54	21.08	21.12	31,671	-0.35(-1.65%)
Jun 26, 2018	21.50	21.54	21.36	21.48	23,746	-0.00(-0.00%)
Jun 25, 2018	21.77	21.80	21.34	21.48	49,724	-0.51(-2.34%)
Jun 22, 2018	22.12	22.16	21.95	21.99	23,856	-0.08(-0.34%)
Jun 21, 2018	22.30	22.30	22.17	22.07	16,270	-0.26(-1.15%)
Jun 20, 2018	22.31	22.34	22.23	22.32	28,573	+0.14(+0.64%)
Jun 19, 2018	22.23	22.27	21.99	22.18	326,931	-0.30(-1.35%)
Jun 18, 2018	22.39	22.53	22.39	22.48	27,300	-0.08(-0.34%)
Jun 15, 2018		22.64	22.70	22.56	22,429	-0.14(-0.63%)
Jun 14, 2018	22.68	22.75	22.46	22.70	37,250	+0.10(+0.46%)
Jun 13, 2018	22.68	22.69	22.60	22.60	26,981	-0.06(-0.25%)
Jun 12, 2018	22.50	22.71	22.50	22.66	21,569	+0.05(+0.21%)
Jun 11, 2018	22.67	22.69	22.57	22.61	30,305	-0.04(-0.17%)
Jun 08, 2018	22.59	22.65	22.46	22.65	20,245	+0.09(+0.38%)
Jun 07, 2018	22.76	22.76	22.55	22.56	26,941	-0.14(-0.63%)
Jun 06, 2018		22.71		22.70	30,853	+0.23(+1.02%)
Jun 05, 2018	22.48	22.48	22.39	22.48	25,139	+0.05(+0.21%)
Jun 04, 2018	22.19	22.46	22.19	22.43	25,222	+0.24(+1.07%)
Jun 01, 2018	22.17	22.31	22.09	22.19	19,616	+0.16(+0.73%)
May 31, 2018	22.05	22.13	21.93	22.03	161,703	+0.06(+0.26%)
May 30, 2018	21.91	21.99	21.85	21.97	23,988	+0.15(+0.68%)
May 29, 2018	21.96	22.07	21.74	21.82	58,614	-0.36(-1.61%)
May 25, 2018		22.18	22.18	22.18	0	-0.11(-0.51%)
May 24, 2018	22.22	22.32	22.10	22.29	57,907	-0.02(-0.09%)
May 23, 2018	22.10	22.31	22.09	22.31	13,923	+0.00(+0.00%)
May 22, 2018	22.36	22.41	22.26	22.31	50,896	+0.07(+0.30%)
May 21, 2018	22.32	22.41	22.21	22.25	39,063	+0.04(+0.17%)
May 18, 2018	22.21	22.27	22.13	22.21	17,933	-0.01(-0.04%)
May 17, 2018	22.34	22.45	22.18	22.22	25,530	-0.24(-1.06%)
May 16, 2018	22.39	22.46	22.25	22.46	25,563	+0.23(+1.03%)
May 15, 2018	22.26	22.28	22.21	22.23	40,221	-0.21(-0.93%)
May 14, 2018	22.36	22.50	22.36	22.44	44,183	+0.11(+0.51%)
May 11, 2018	22.31	22.32	22.21	22.32	31,255	+0.06(+0.26%)
May 10, 2018	22.17	22.27	22.02	22.27	33,187	+0.27(+1.21%)
May 09, 2018	21.89	22.14	21.84	22.00	48,043	+0.16(+0.74%)
May 08, 2018	21.76	21.84	21.70	21.84	30,604	+0.05(+0.22%)
May 07, 2018	21.75	21.86	21.66	21.79	30,548	+0.08(+0.35%)
May 04, 2018	21.47	21.76	21.42	21.71	31,920	+0.13(+0.62%)
May 03, 2018	21.43	21.65	21.19	21.58	40,590	+0.02(+0.09%)
May 02, 2018	21.60	21.63	21.46	21.56	32,371	+0.03(+0.13%)
May 01, 2018	21.55	21.57	21.36	21.53	58,708	-0.02(-0.09%)
Apr 30, 2018	21.87	21.87	21.50	21.55	25,539	-0.10(-0.44%)
Apr 27, 2018	21.62	21.68	21.54	21.65	26,363	+0.21(+0.98%)
Apr 26, 2018	21.35	21.52	21.32	21.44	33,883	+0.25(+1.17%)
Apr 25, 2018	21.29	21.32	21.09	21.19	34,373	-0.18(-0.85%)
Apr 24, 2018	21.57	21.78	21.25	21.37	60,774	-0.13(-0.62%)
Apr 23, 2018	21.64	21.64	21.50	21.50	27,163	+0.04(+0.18%)
Apr 20, 2018	21.55	21.66	21.46	21.47	40,350	-0.11(-0.51%)
Apr 19, 2018	21.66	21.67	21.55	21.58	15,683	-0.20(-0.90%)
Apr 18, 2018	21.76	21.84	21.61	21.77	122,346	-0.02(-0.09%)
Apr 17, 2018	21.73	21.84	21.62	21.79	76,385	+0.21(+0.97%)
Apr 16, 2018	21.62	21.65	21.48	21.58	36,491	+0.05(+0.22%)
Apr 13, 2018	21.86	21.86	21.46	21.53	29,425	-0.18(-0.83%)
Apr 12, 2018	21.44	21.74	21.44	21.71	29,355	+0.34(+1.60%)
Apr 11, 2018	21.37	21.53	21.34	21.37	20,794	-0.17(-0.79%)
Apr 10, 2018	21.43	21.55	21.33	21.54	30,783	+0.36(+1.71%)
Apr 09, 2018	21.13	21.41	21.08	21.18	34,205	+0.23(+1.09%)
Apr 06, 2018	21.15	21.31	20.87	20.95	221,620	-0.41(-1.92%)
Apr 05, 2018	21.42	21.50	21.33	21.36	34,554	+0.04(+0.18%)
Apr 04, 2018	20.67	21.35	20.64	21.32	164,201	+0.21(+0.99%)
Apr 03, 2018	21.11	21.16	20.90	21.11	33,955	+0.13(+0.64%)
Apr 02, 2018	21.41	21.48	20.75	20.98	102,062	-0.51(-2.39%)
Mar 29, 2018		21.50	21.50	21.50	0	+0.31(+1.48%)
Mar 28, 2018	21.35	21.43	21.07	21.18	76,061	-0.19(-0.89%)
Mar 27, 2018	21.98	21.99	21.29	21.37	81,254	-0.51(-2.35%)
Mar 26, 2018	21.74	21.89	21.58	21.89	168,503	+0.51(+2.40%)
Mar 23, 2018	21.77	21.86	21.35	21.37	84,164	-0.38(-1.75%)
Mar 22, 2018	22.17	22.28	21.75	21.75	94,895	-0.65(-2.89%)
Mar 21, 2018	22.47	22.53	22.36	22.40	30,096	-0.12(-0.55%)
Mar 20, 2018	22.45	22.53	22.37	22.52	36,424	+0.16(+0.72%)
Mar 19, 2018	22.71	22.71	22.25	22.36	54,122	-0.24(-1.05%)
Mar 16, 2018	22.60	22.74	22.58	22.60	47,539	-0.11(-0.48%)
Mar 15, 2018	22.67	22.79	22.61	22.71	32,816	+0.06(+0.27%)
Mar 14, 2018	22.83	22.87	22.59	22.65	355,937	-0.11(-0.50%)
Mar 13, 2018	23.17	23.17	22.68	22.76	92,679	-0.22(-0.95%)
Mar 12, 2018	23.00	23.03	22.90	22.98	89,569	+0.05(+0.21%)
Mar 09, 2018	22.80	22.94	22.70	22.93	68,176	+0.25(+1.09%)
Mar 08, 2018	22.67	22.73	22.54	22.68	45,269	+0.14(+0.63%)
Mar 07, 2018	22.39	22.57	22.27	22.54	59,984	+0.03(+0.13%)
Mar 06, 2018	22.55	22.56	22.39	22.51	65,624	+0.18(+0.81%)
Mar 05, 2018	22.01	22.36	21.90	22.33	84,844	+0.22(+0.99%)
Mar 02, 2018	21.81	22.11	21.64	22.11	75,413	+0.08(+0.34%)
Mar 01, 2018	22.38	22.39	21.87	22.04	110,200	-0.36(-1.61%)
Feb 28, 2018	22.71	22.71	22.38	22.40	118,004	-0.20(-0.88%)
Feb 27, 2018	22.99	22.99	22.58	22.60	227,740	-0.29(-1.29%)
Feb 26, 2018	22.78	22.89	22.67	22.89	148,264	+0.20(+0.88%)
Feb 23, 2018	22.49	22.69	22.40	22.69	48,973	+0.32(+1.45%)
Feb 22, 2018		22.52	22.30	22.37	93,780	+0.00(+0.00%)
Feb 21, 2018	22.53	22.68	22.37	22.37	89,699	-0.11(-0.51%)
Feb 20, 2018	22.43	22.61	22.34	22.48	213,541	-0.10(-0.46%)
Feb 16, 2018		22.59	22.59	22.59	0	+0.02(+0.08%)
Feb 15, 2018	22.53	22.57	22.31	22.57	216,032	+0.38(+1.71%)
Feb 14, 2018	21.60	22.19	21.59	22.19	140,443	+0.47(+2.14%)
Feb 13, 2018	21.56	21.74	21.48	21.72	70,265	+0.06(+0.26%)
Feb 12, 2018	21.56	21.75	21.42	21.67	125,015	+0.29(+1.38%)
Feb 09, 2018	21.30	21.44	20.68	21.37	205,571	+0.27(+1.26%)
Feb 08, 2018	21.89	21.89	21.11	21.11	149,811	-0.72(-3.31%)
Feb 07, 2018	21.88	22.15	21.82	21.83	181,059	-0.11(-0.52%)
Feb 06, 2018	21.08	22.02	20.93	21.94	304,626	+0.23(+1.04%)
Feb 05, 2018	22.24	22.47	21.40	21.72	271,689	-0.78(-3.45%)
Feb 02, 2018	22.92	22.99	22.47	22.49	359,993	-0.68(-2.91%)
Feb 01, 2018	23.18	23.26	23.08	23.17	259,190	-0.22(-0.93%)
Jan 31, 2018	23.52	23.54	23.29	23.39	247,593	-0.05(-0.23%)
Jan 30, 2018	23.60	23.62	23.36	23.44	508,025	-0.28(-1.18%)
Jan 29, 2018	23.81	23.82	23.65	23.72	611,050	-0.08(-0.32%)
Jan 26, 2018	23.63	23.81	23.58	23.80	726,502	+0.29(+1.25%)
Jan 25, 2018	23.63	23.70	23.44	23.50	429,660	-0.13(-0.56%)
Jan 24, 2018	23.72	23.82	23.50	23.63	940,811	-0.07(-0.28%)
Jan 23, 2018	23.63	23.70	23.55	23.70	954,769	+0.19(+0.81%)
Jan 22, 2018	23.31	23.51	23.29	23.51	789,665	+0.30(+1.31%)
Jan 19, 2018	23.17	23.22	23.08	23.21	703,937	+0.17(+0.74%)
Jan 18, 2018	23.10	23.12	22.97	23.04	1,382,785	-0.02(-0.08%)