Siren Nasdaq NexGen Economy ETF (BLCN)

BLCN
🏛️ 美国 →
27.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.32 20.50 20.05 20.30 0.0M
2022-12-29 20.27 20.64 20.00 20.60 0.0M
2022-12-28 20.22 20.50 20.00 20.03 0.1M
2022-12-27 20.12 20.50 20.03 20.07 0.0M
2022-12-23 20.57 20.64 20.13 20.52 0.0M
2022-12-22 20.57 20.93 20.11 20.43 0.0M
2022-12-21 21.20 21.41 20.85 20.85 0.0M
2022-12-20 20.97 21.46 20.97 21.15 0.0M
2022-12-19 21.60 21.80 21.24 21.24 0.0M
2022-12-16 21.84 22.24 21.50 21.60 0.0M
2022-12-15 22.46 22.65 21.91 22.07 0.0M
2022-12-14 22.93 23.23 22.55 22.87 0.0M
2022-12-13 23.56 23.83 22.60 22.88 0.0M
2022-12-12 22.61 22.76 22.24 22.47 0.0M
2022-12-09 22.76 22.87 22.62 22.76 0.0M
2022-12-08 22.79 23.00 22.60 22.60 0.0M
2022-12-07 22.59 22.79 22.55 22.72 0.0M
2022-12-06 23.04 23.25 22.50 22.66 0.0M
2022-12-05 23.60 23.67 23.10 23.14 0.0M
2022-12-02 23.35 23.84 23.34 23.66 0.0M
2022-12-01 23.66 23.78 23.17 23.69 0.0M
2022-11-30 23.03 23.63 22.80 23.43 0.0M
2022-11-29 22.89 23.06 22.75 22.77 0.0M
2022-11-28 22.95 23.12 22.70 22.74 0.0M
2022-11-25 23.06 23.20 23.00 23.20 0.0M
2022-11-23 22.90 23.38 22.81 23.02 0.0M
2022-11-22 22.75 22.94 22.65 22.78 0.0M
2022-11-21 22.89 23.09 22.52 22.68 0.0M
2022-11-18 23.34 23.35 22.90 23.12 0.0M
2022-11-17 22.82 23.33 22.82 22.96 0.0M
2022-11-16 23.45 23.51 23.20 23.20 0.0M
2022-11-15 23.72 23.95 23.50 23.69 0.0M
2022-11-14 23.22 23.44 22.85 23.40 0.0M
2022-11-11 22.88 23.50 22.61 23.13 0.1M
2022-11-10 22.43 23.19 21.83 23.19 0.1M
2022-11-09 21.99 22.06 21.38 21.47 0.0M
2022-11-08 22.48 22.74 22.01 22.26 0.0M
2022-11-07 22.60 22.70 22.32 22.53 0.1M
2022-11-04 22.28 22.47 21.90 22.32 0.0M
2022-11-03 22.07 22.07 21.55 21.67 0.0M
2022-11-02 22.56 22.96 21.82 21.88 0.0M
2022-11-01 22.84 22.84 22.42 22.43 0.0M
2022-10-31 22.53 22.53 22.31 22.39 0.0M
2022-10-28 22.32 22.69 22.29 22.68 0.0M
2022-10-27 23.02 23.36 22.37 22.40 0.0M
2022-10-26 22.88 23.55 22.82 23.13 0.0M
2022-10-25 22.29 23.02 22.29 22.98 0.0M
2022-10-24 22.10 22.21 21.76 22.18 0.0M
2022-10-21 21.68 22.25 21.57 22.22 0.0M
2022-10-20 21.80 22.27 21.65 21.81 0.0M
2022-10-19 21.96 22.09 21.66 21.66 0.0M
2022-10-18 22.62 22.77 22.05 22.18 0.0M
2022-10-17 22.01 22.33 22.01 22.14 0.0M
2022-10-14 22.31 22.35 21.52 21.54 0.0M
2022-10-13 21.04 22.22 21.02 22.15 0.0M
2022-10-12 21.68 21.88 21.38 21.67 0.0M
2022-10-11 21.84 22.01 21.51 21.65 0.0M
2022-10-10 22.28 22.28 21.88 22.02 0.0M
2022-10-07 22.78 22.90 22.26 22.30 0.0M
2022-10-06 23.19 23.31 23.08 23.09 0.0M
2022-10-05 23.11 23.50 23.01 23.48 0.0M
2022-10-04 22.86 23.50 22.86 23.42 0.0M
2022-10-03 22.19 22.50 21.70 22.22 0.2M
2022-09-30 22.07 22.48 22.01 22.19 0.0M
2022-09-29 22.48 22.48 22.03 22.27 0.0M
2022-09-28 22.26 22.87 22.26 22.58 0.0M
2022-09-27 22.57 23.10 22.19 22.40 0.0M
2022-09-26 22.85 23.29 21.98 22.86 0.0M
2022-09-23 23.39 23.53 22.97 22.97 0.1M
2022-09-22 24.20 24.20 23.71 23.84 0.0M
2022-09-21 24.64 24.77 24.15 24.15 0.0M
2022-09-20 24.84 24.88 24.46 24.48 0.0M
2022-09-19 24.67 25.08 24.21 24.94 0.0M
2022-09-16 25.19 25.46 24.92 25.06 0.0M
2022-09-15 25.73 26.10 25.51 25.77 0.0M
2022-09-14 25.91 26.20 25.76 25.78 0.0M
2022-09-13 26.45 26.70 25.79 25.89 0.0M
2022-09-12 26.95 27.50 26.95 27.30 0.0M
2022-09-09 26.82 27.11 26.50 26.94 0.1M
2022-09-08 25.66 26.20 25.66 26.03 0.0M
2022-09-07 25.48 26.34 25.42 25.81 0.0M
2022-09-06 25.85 25.89 25.52 25.54 0.0M
2022-09-02 26.49 26.63 25.80 25.99 0.0M
2022-09-01 26.16 26.28 25.73 26.13 0.0M
2022-08-31 26.77 26.97 26.29 26.62 0.0M
2022-08-30 26.89 27.00 26.26 26.42 0.0M
2022-08-29 26.58 27.19 26.51 26.77 0.0M
2022-08-26 28.76 28.76 26.88 27.03 0.0M
2022-08-25 27.85 28.24 27.70 28.19 0.0M
2022-08-24 27.30 27.95 27.25 27.67 0.0M
2022-08-23 27.30 28.07 27.25 27.35 0.0M
2022-08-22 27.48 27.56 27.14 27.17 0.0M
2022-08-19 28.49 28.49 27.86 27.95 0.0M
2022-08-18 29.24 29.26 28.76 29.09 0.0M
2022-08-17 29.48 29.56 28.96 29.11 0.0M
2022-08-16 30.03 30.19 29.47 29.91 0.3M
2022-08-15 29.90 30.20 28.94 30.09 0.0M
2022-08-12 29.57 30.31 29.48 30.19 0.0M
2022-08-11 30.00 30.36 29.35 29.75 0.0M
2022-08-10 29.12 29.53 28.82 29.50 0.0M
2022-08-09 28.79 28.79 28.18 28.45 0.0M
2022-08-08 29.12 29.62 28.76 29.00 0.0M
2022-08-05 28.40 29.02 28.36 28.94 0.0M
2022-08-04 28.88 29.24 28.76 28.94 0.0M
2022-08-03 28.17 28.75 28.17 28.75 0.0M
2022-08-02 27.54 28.33 27.54 27.87 0.0M
2022-08-01 27.68 28.09 27.60 27.85 0.0M
2022-07-29 27.74 28.00 27.49 27.80 0.0M
2022-07-28 27.40 27.95 26.96 27.95 0.0M
2022-07-27 26.65 27.40 26.34 27.28 0.0M
2022-07-26 26.73 27.00 26.16 26.21 0.0M
2022-07-25 27.19 27.37 26.87 27.17 0.0M
2022-07-22 27.94 28.20 26.99 27.18 0.0M
2022-07-21 27.44 27.93 27.22 27.76 0.0M
2022-07-20 27.26 27.74 27.15 27.56 0.0M
2022-07-19 26.35 27.19 26.16 27.19 0.0M
2022-07-18 26.06 26.63 25.92 26.06 0.0M
2022-07-15 25.36 25.65 25.29 25.65 0.0M
2022-07-14 24.99 25.41 24.66 25.08 0.0M
2022-07-13 25.08 25.56 24.86 25.43 0.0M
2022-07-12 25.70 26.16 25.52 25.53 0.0M
2022-07-11 26.12 26.12 25.72 25.72 0.0M
2022-07-08 26.28 26.92 26.28 26.59 0.0M
2022-07-07 26.20 26.84 26.20 26.74 0.0M
2022-07-06 26.18 26.18 25.71 25.98 0.0M
2022-07-05 25.19 26.09 25.07 26.06 0.0M
2022-07-01 25.30 25.74 25.07 25.55 0.0M
2022-06-30 25.51 25.90 25.14 25.38 0.0M
2022-06-29 26.37 26.56 25.80 25.98 0.0M
2022-06-28 27.31 27.70 26.31 26.31 0.0M
2022-06-27 27.59 27.79 27.02 27.09 0.0M
2022-06-24 26.93 27.62 26.93 27.48 0.0M
2022-06-23 26.25 26.75 26.01 26.45 0.1M
2022-06-22 26.23 26.73 26.21 26.40 0.0M
2022-06-21 26.28 27.30 26.26 26.64 0.0M
2022-06-17 26.35 26.58 26.00 26.23 0.0M
2022-06-16 26.54 26.65 26.09 26.27 0.0M
2022-06-15 27.02 27.50 26.73 27.13 0.0M
2022-06-14 26.92 27.18 26.67 26.80 0.1M
2022-06-13 27.06 27.45 26.62 26.64 0.0M
2022-06-10 28.54 28.58 28.08 28.17 0.0M
2022-06-09 29.75 29.91 29.03 29.04 0.0M
2022-06-08 29.95 30.37 29.88 29.94 0.0M
2022-06-07 29.52 30.07 29.38 30.06 0.0M
2022-06-06 30.26 30.61 29.81 29.89 0.0M
2022-06-03 30.07 30.07 29.67 29.83 0.0M
2022-06-02 29.60 30.39 29.36 30.22 0.4M
2022-06-01 30.31 30.31 29.44 29.73 0.0M
2022-05-31 30.25 30.50 29.91 30.27 0.0M
2022-05-27 29.68 30.18 29.42 30.17 0.0M
2022-05-26 28.74 29.65 28.74 29.49 0.0M
2022-05-25 28.34 28.89 28.23 28.84 0.0M
2022-05-24 28.72 29.00 28.15 28.43 0.0M
2022-05-23 28.91 29.18 28.59 28.99 0.0M
2022-05-20 29.05 29.36 27.90 28.57 0.0M
2022-05-19 28.42 28.99 28.28 28.70 0.0M
2022-05-18 29.20 29.30 28.50 28.55 0.0M
2022-05-17 29.35 29.68 29.03 29.51 0.1M
2022-05-16 29.03 29.15 28.59 28.72 0.0M
2022-05-13 28.56 29.34 28.56 29.05 0.0M
2022-05-12 27.83 28.65 27.30 27.83 0.1M
2022-05-11 29.00 29.72 28.13 28.24 0.0M
2022-05-10 30.12 30.12 29.01 29.39 0.1M
2022-05-09 30.45 30.50 29.30 29.43 0.1M
2022-05-06 31.23 31.80 30.80 31.10 0.0M
2022-05-05 32.98 32.98 31.45 31.64 0.0M
2022-05-04 32.68 33.63 32.01 33.46 0.0M
2022-05-03 32.51 32.79 32.34 32.48 0.0M
2022-05-02 31.93 32.52 31.73 32.41 0.0M
2022-04-29 32.75 33.18 31.81 32.00 0.0M
2022-04-28 32.31 32.86 31.84 32.72 0.0M
2022-04-27 31.96 32.42 31.79 31.90 0.1M
2022-04-26 32.69 32.82 31.78 31.78 0.0M
2022-04-25 32.21 32.94 32.15 32.86 0.0M
2022-04-22 33.33 33.66 32.54 32.62 0.0M
2022-04-21 34.63 34.68 33.28 33.41 0.0M
2022-04-20 34.76 34.76 34.15 34.32 0.0M
2022-04-19 33.80 34.54 33.64 34.44 0.0M
2022-04-18 33.75 34.05 33.51 33.90 0.0M
2022-04-14 34.81 34.81 34.00 34.00 0.0M
2022-04-13 34.16 34.97 34.16 34.81 0.1M
2022-04-12 34.98 35.27 34.00 34.07 0.1M
2022-04-11 34.72 35.18 34.33 34.51 0.1M
2022-04-08 35.48 35.75 35.19 35.24 0.0M
2022-04-07 35.80 36.10 35.00 35.53 0.0M
2022-04-06 36.39 36.40 35.72 35.91 0.0M
2022-04-05 37.86 37.89 36.85 36.90 0.0M
2022-04-04 37.53 38.03 37.50 38.01 0.0M
2022-04-01 37.58 37.80 37.00 37.28 0.0M
2022-03-31 38.30 38.70 37.07 37.07 0.0M
2022-03-30 39.20 39.25 38.18 38.18 0.0M
2022-03-29 39.17 39.50 38.60 39.37 0.0M
2022-03-28 38.33 38.69 37.98 38.62 0.0M
2022-03-25 38.49 38.70 37.60 38.14 0.0M
2022-03-24 37.93 38.54 37.60 38.49 0.0M
2022-03-23 37.90 38.35 37.60 37.98 0.0M
2022-03-22 37.76 38.40 37.76 38.22 0.0M
2022-03-21 37.55 37.72 36.92 37.26 0.0M
2022-03-18 36.49 37.75 36.49 37.72 0.0M
2022-03-17 36.04 36.85 36.04 36.72 0.0M
2022-03-16 35.31 36.50 35.31 36.50 0.0M
2022-03-15 33.68 34.35 33.45 34.35 0.1M
2022-03-14 34.12 34.46 33.47 33.55 0.0M
2022-03-11 35.64 35.64 34.03 34.03 0.0M
2022-03-10 35.06 35.63 34.83 35.26 0.0M
2022-03-09 35.50 36.17 35.49 36.03 0.0M
2022-03-08 34.28 35.10 33.69 34.58 0.1M
2022-03-07 35.22 35.27 34.12 34.18 0.1M
2022-03-04 36.22 36.22 35.18 35.37 0.0M
2022-03-03 37.82 38.06 36.67 37.01 0.0M
2022-03-02 37.21 37.83 36.96 37.62 0.0M
2022-03-01 37.79 38.00 36.76 37.00 0.0M
2022-02-28 36.82 38.00 36.82 37.44 0.0M
2022-02-25 37.08 37.56 36.64 37.54 0.4M
2022-02-24 34.60 36.81 34.02 36.76 0.1M
2022-02-23 37.48 37.48 36.10 36.16 0.0M
2022-02-22 37.03 37.48 36.56 36.80 0.1M
2022-02-18 38.03 38.37 37.42 37.65 0.1M
2022-02-17 39.00 39.19 38.02 38.07 0.0M
2022-02-16 39.30 39.81 39.02 39.54 0.0M
2022-02-15 39.13 39.74 38.97 39.54 0.0M
2022-02-14 38.52 38.85 38.01 38.27 0.0M
2022-02-11 39.68 40.02 38.20 38.57 0.0M
2022-02-10 39.47 40.79 39.47 39.77 0.0M
2022-02-09 39.49 40.25 39.49 40.25 0.0M
2022-02-08 38.52 39.01 38.28 39.01 0.0M
2022-02-07 38.60 38.98 38.43 38.46 0.0M
2022-02-04 37.67 38.68 37.60 38.51 0.1M
2022-02-03 37.95 38.43 37.58 37.65 0.0M
2022-02-02 39.07 39.49 38.14 38.58 0.1M
2022-02-01 38.59 39.06 38.26 38.88 0.0M
2022-01-31 37.02 38.41 37.02 38.25 0.0M
2022-01-28 36.05 36.86 35.41 36.76 0.0M
2022-01-27 37.19 37.70 36.08 36.25 0.1M
2022-01-26 38.10 38.39 36.79 36.99 0.1M
2022-01-25 37.23 38.00 36.82 37.43 0.1M
2022-01-24 36.90 37.86 35.71 37.79 0.1M
2022-01-21 39.17 39.45 38.00 38.05 0.1M
2022-01-20 40.09 40.74 39.51 39.61 0.1M
2022-01-19 40.43 40.68 39.55 39.55 0.1M
2022-01-18 40.74 40.85 40.18 40.22 0.1M
2022-01-14 41.29 41.63 41.00 41.49 0.0M
2022-01-13 42.63 42.63 41.43 41.59 0.0M
2022-01-12 42.50 42.97 42.11 42.41 0.0M
2022-01-11 41.08 42.04 41.04 41.95 0.0M
2022-01-10 40.97 41.08 40.31 41.02 0.1M
2022-01-07 41.38 41.74 41.11 41.28 0.0M
2022-01-06 41.39 41.70 40.70 41.34 0.1M
2022-01-05 42.51 42.74 41.34 41.34 0.1M
2022-01-04 43.02 43.43 42.45 42.76 0.0M
2022-01-03 42.81 43.23 42.77 42.92 0.0M