Stockscreener 앱 받기
23.63
0.90%
-0.2156
Siren Nasdaq Nexgen Economy Etf 주식 (BLCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $23.86 | $23.39 | $0.47 | 3,448.0 | -0.90% |
| 2025-08-07 | $24.51 | $23.25 | $1.26 | 3,900.0 | +1.97% |
| 2025-08-06 | $24.05 | $23.27 | $0.7836 | 14,103.0 | -0.92% |
| 2025-08-05 | $24.17 | $23.25 | $0.9199 | 5,451.0 | -0.62% |
| 2025-08-04 | $24.09 | $23.52 | $0.5616 | 3,693.0 | +0.21% |
| 2025-08-01 | $24.74 | $22.76 | $1.98 | 7,139.0 | -2.43% |
| 2025-07-31 | $25.19 | $23.94 | $1.25 | 13,246.0 | +0.33% |
| 2025-07-30 | $24.55 | $23.85 | $0.70 | 9,038.0 | -0.02% |
| 2025-07-29 | $25.39 | $23.96 | $1.43 | 18,416.0 | -0.84% |
| 2025-07-28 | $25.50 | $24.07 | $1.43 | 20,698.0 | -3.21% |
| 2025-07-25 | $25.54 | $24.55 | $0.99 | 5,172.0 | +1.67% |
| 2025-07-24 | $25.50 | $24.02 | $1.48 | 9,501.0 | +0.12% |
| 2025-07-23 | $24.79 | $24.79 | $0.00 | 177.0 | -0.74% |
| 2025-07-22 | $25.41 | $24.80 | $0.608 | 6,405.0 | -2.28% |
| 2025-07-21 | $26.29 | $24.80 | $1.49 | 8,258.0 | +0.18% |
| 2025-07-18 | $25.81 | $24.74 | $1.07 | 11,373.0 | +0.82% |
| 2025-07-17 | $25.66 | $24.60 | $1.06 | 17,999.0 | +2.02% |
| 2025-07-16 | $25.00 | $24.58 | $0.42 | 10,078.0 | +0.90% |
| 2025-07-15 | $25.00 | $24.51 | $0.49 | 3,099.0 | -1.13% |
| 2025-07-14 | $25.00 | $24.30 | $0.70 | 8,517.0 | +1.35% |
Siren Nasdaq Nexgen Economy Etf 주식 (BLCN) 연도별 가격 이력
이 심층 분석에서는 Siren Nasdaq Nexgen Economy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siren Nasdaq Nexgen Economy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siren Nasdaq Nexgen Economy Etf 주식 (BLCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.74 | $22.76 | $1.98 | 41,182.0 | -2.72% |
| 2025-07 | $26.29 | $22.80 | $3.49 | 264,876.0 | +4.16% |
| 2025-06 | $24.32 | $19.36 | $4.96 | 280,527.0 | +8.26% |
| 2025-05 | $22.93 | $18.55 | $4.38 | 173,275.0 | +9.01% |
| 2025-04 | $20.82 | $16.24 | $4.58 | 155,953.0 | +3.29% |
| 2025-03 | $24.11 | $18.80 | $5.31 | 148,824.0 | -13.83% |
| 2025-02 | $26.34 | $21.68 | $4.66 | 174,402.0 | -13.48% |
| 2025-01 | $29.15 | $25.03 | $4.12 | 390,333.0 | +0.08% |
Siren Nasdaq Nexgen Economy Etf 주식 (BLCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $25.50 | $5.16 | 387,066.0 | -12.31% |
| 2024-11 | $30.00 | $23.65 | $6.35 | 527,506.0 | +17.93% |
| 2024-10 | $26.87 | $24.00 | $2.87 | 377,012.0 | -0.12% |
| 2024-09 | $26.35 | $22.50 | $3.85 | 205,040.0 | -2.53% |
| 2024-08 | $26.61 | $19.00 | $7.61 | 664,664.0 | -4.25% |
| 2024-07 | $28.79 | $25.55 | $3.24 | 385,057.0 | +2.68% |
| 2024-06 | $27.23 | $25.16 | $2.07 | 216,468.0 | +2.35% |
| 2024-05 | $27.21 | $24.14 | $3.07 | 347,381.0 | +3.57% |
| 2024-04 | $28.30 | $23.95 | $4.35 | 337,458.0 | -12.75% |
| 2024-03 | $28.52 | $25.70 | $2.82 | 964,191.0 | +7.95% |
| 2024-02 | $27.24 | $22.34 | $4.90 | 389,076.0 | +13.79% |
| 2024-01 | $25.00 | $22.00 | $3.00 | 287,505.0 | -5.94% |
Siren Nasdaq Nexgen Economy Etf 주식 (BLCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.00 | $21.22 | $3.78 | 305,491.0 | +15.07% |
| 2023-11 | $21.57 | $18.54 | $3.03 | 154,520.0 | +13.83% |
| 2023-10 | $19.50 | $18.24 | $1.26 | 137,701.0 | -1.79% |
| 2023-09 | $21.00 | $18.82 | $2.18 | 112,513.0 | -8.22% |
| 2023-08 | $23.41 | $19.36 | $4.05 | 227,899.0 | -12.07% |
| 2023-07 | $24.00 | $21.35 | $2.65 | 199,287.0 | +9.09% |
| 2023-06 | $22.21 | $20.66 | $1.55 | 224,823.0 | +4.25% |
| 2023-05 | $21.71 | $20.10 | $1.61 | 275,929.0 | -2.08% |
| 2023-04 | $21.92 | $20.41 | $1.51 | 248,533.0 | -1.49% |
| 2023-03 | $21.45 | $19.17 | $2.28 | 795,033.0 | +1.42% |
| 2023-02 | $24.99 | $20.62 | $4.37 | 1,305,013.0 | -7.03% |
| 2023-01 | $23.79 | $20.10 | $3.69 | 566,650.0 | +12.07% |
0.63%
0.02%
자본화:
|
볼륨(24시간):