Reality Shares Nasdaq Nextgen Economy ETF (NQ: BLCN )

37.43 USD -0.36 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.85 49.96 48.85 49.92 24,108 +0.76(+1.55%)
Oct 28, 2021 48.91 49.49 48.71 49.16 33,523 +0.66(+1.36%)
Oct 27, 2021 48.61 49.00 48.41 48.50 66,580 -0.81(-1.64%)
Oct 26, 2021 50.62 49.31 78,547 -0.58(-1.16%)
Oct 25, 2021 47.95 49.89 47.95 49.89 48,142 +2.22(+4.66%)
Oct 22, 2021 47.91 48.19 47.44 47.67 30,316 -0.17(-0.36%)
Oct 21, 2021 48.02 48.29 47.71 47.84 36,803 -0.50(-1.03%)
Oct 20, 2021 48.09 48.55 47.93 48.34 107,338 +0.45(+0.94%)
Oct 19, 2021 47.60 47.94 47.34 47.89 33,580 +0.54(+1.14%)
Oct 18, 2021 47.09 47.66 47.08 47.35 33,332 +0.03(+0.06%)
Oct 15, 2021 47.00 47.32 46.86 47.32 36,459 +0.78(+1.68%)
Oct 14, 2021 46.61 46.64 46.34 46.54 61,279 +0.42(+0.91%)
Oct 13, 2021 45.94 46.25 45.53 46.12 23,995 +0.42(+0.92%)
Oct 12, 2021 46.11 46.24 45.66 45.70 28,014 -0.40(-0.88%)
Oct 11, 2021 46.25 46.58 46.10 46.10 20,409 +0.03(+0.08%)
Oct 08, 2021 46.02 46.25 45.91 46.07 25,108 +0.12(+0.26%)
Oct 07, 2021 45.84 46.24 45.62 45.95 19,089 +0.61(+1.35%)
Oct 06, 2021 44.82 45.48 44.75 45.34 22,929 +0.12(+0.27%)
Oct 05, 2021 44.50 45.30 44.36 45.22 27,166 +0.75(+1.69%)
Oct 04, 2021 44.93 44.93 44.01 44.47 45,691 -0.54(-1.20%)
Oct 01, 2021 44.85 45.19 44.36 45.01 15,273 +0.38(+0.85%)
Sep 30, 2021 44.84 45.05 44.43 44.63 35,967 -0.02(-0.04%)
Sep 29, 2021 45.25 45.62 44.65 44.65 25,736 -0.43(-0.95%)
Sep 28, 2021 45.71 45.75 45.01 45.08 30,779 -1.16(-2.51%)
Sep 27, 2021 45.99 46.30 45.92 46.24 34,414 -0.09(-0.19%)
Sep 24, 2021 46.15 46.41 46.00 46.33 26,089 -0.52(-1.11%)
Sep 23, 2021 46.41 46.95 46.40 46.85 27,599 +0.78(+1.69%)
Sep 22, 2021 45.67 46.44 45.67 46.07 19,967 +0.44(+0.96%)
Sep 21, 2021 45.81 46.13 45.37 45.63 48,159 +0.37(+0.82%)
Sep 20, 2021 45.57 45.72 44.81 45.26 64,762 -1.42(-3.04%)
Sep 17, 2021 47.04 47.20 46.52 46.68 17,880 -0.31(-0.66%)
Sep 16, 2021 47.04 47.33 46.72 46.99 21,755 -0.25(-0.53%)
Sep 15, 2021 47.16 47.49 46.93 47.24 20,912 +0.05(+0.11%)
Sep 14, 2021 47.62 47.72 47.01 47.19 18,768 -0.21(-0.44%)
Sep 13, 2021 47.55 47.73 47.04 47.40 43,652 +0.10(+0.21%)
Sep 10, 2021 48.00 48.15 47.30 47.30 33,409 -0.33(-0.69%)
Sep 09, 2021 47.60 47.98 47.54 47.63 26,906 +0.06(+0.13%)
Sep 08, 2021 48.05 48.05 47.43 47.57 23,769 -0.67(-1.39%)
Sep 07, 2021 48.74 48.97 48.20 48.24 40,464 -0.33(-0.68%)
Sep 03, 2021 48.24 48.60 48.24 48.57 26,645 +0.47(+0.98%)
Sep 02, 2021 48.34 48.40 48.02 48.10 27,391 +0.14(+0.29%)
Sep 01, 2021 47.85 48.22 47.79 47.96 26,643 +0.08(+0.17%)
Aug 31, 2021 47.73 47.98 47.56 47.88 23,973 +0.18(+0.38%)
Aug 30, 2021 47.67 47.67 47.42 47.70 34,969 +0.07(+0.15%)
Aug 27, 2021 47.06 47.77 47.01 47.63 25,103 +0.66(+1.41%)
Aug 26, 2021 47.23 47.49 46.85 46.97 31,912 -0.46(-0.97%)
Aug 25, 2021 47.08 47.50 47.05 47.43 25,590 +0.22(+0.47%)
Aug 24, 2021 47.00 47.31 46.83 47.21 23,683 +0.52(+1.12%)
Aug 23, 2021 46.56 46.92 46.51 46.69 43,100 +0.53(+1.16%)
Aug 20, 2021 45.50 46.15 45.35 46.15 96,092 +0.62(+1.36%)
Aug 19, 2021 45.21 45.70 45.02 45.53 34,519 -0.36(-0.78%)
Aug 18, 2021 46.02 46.41 45.74 45.89 75,658 +0.10(+0.22%)
Aug 17, 2021 46.36 46.50 45.66 45.79 43,410 -1.01(-2.16%)
Aug 16, 2021 47.24 47.24 46.57 46.80 33,489 -0.52(-1.10%)
Aug 13, 2021 47.49 47.69 47.01 47.32 23,805 -0.07(-0.15%)
Aug 12, 2021 47.61 47.86 47.01 47.39 65,039 -0.59(-1.23%)
Aug 11, 2021 48.03 48.39 47.73 47.98 43,834 +0.29(+0.61%)
Aug 10, 2021 47.89 47.99 47.56 47.69 118,346 -0.31(-0.65%)
Aug 09, 2021 47.63 48.14 47.30 48.00 132,814 +0.75(+1.59%)
Aug 06, 2021 47.04 47.52 46.92 47.25 57,984 +0.32(+0.68%)
Aug 05, 2021 46.33 47.07 46.28 46.93 66,266 +0.48(+1.03%)
Aug 04, 2021 46.18 46.50 46.12 46.45 35,313 +0.39(+0.85%)
Aug 03, 2021 46.09 46.23 45.68 46.06 318,481 -0.22(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.