Reality Shares Nasdaq Nextgen Economy ETF (NQ: BLCN )

44.55 USD +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 43.89 44.75 43.28 44.55 98,573 +0.23(+0.52%)
Dec 03, 2021 46.30 46.30 44.04 44.32 111,815 -1.93(-4.17%)
Dec 02, 2021 46.01 46.62 45.72 46.25 39,007 +0.22(+0.48%)
Dec 01, 2021 47.54 47.91 45.89 46.03 57,201 -0.70(-1.50%)
Nov 30, 2021 47.32 47.55 46.20 46.73 50,585 -0.81(-1.70%)
Nov 29, 2021 47.81 48.00 46.85 47.54 120,198 +0.50(+1.06%)
Nov 26, 2021 47.53 47.72 46.67 47.04 52,056 -1.47(-3.03%)
Nov 24, 2021 47.86 48.59 47.81 48.51 33,436 +0.11(+0.23%)
Nov 23, 2021 48.43 48.76 47.88 48.40 54,219 -0.04(-0.08%)
Nov 22, 2021 49.63 49.92 48.23 48.44 61,134 -1.05(-2.12%)
Nov 19, 2021 49.03 49.77 49.03 49.49 34,901 +0.38(+0.77%)
Nov 18, 2021 49.63 49.11 48.93 49.11 49,679 -0.44(-0.89%)
Nov 17, 2021 50.17 50.17 49.49 49.55 28,940 -0.71(-1.41%)
Nov 16, 2021 50.24 50.48 50.10 50.26 40,925 -0.33(-0.65%)
Nov 15, 2021 51.37 51.71 50.50 50.59 51,742 -0.55(-1.08%)
Nov 12, 2021 50.83 51.15 50.53 51.14 21,163 +0.21(+0.41%)
Nov 11, 2021 50.54 51.13 50.43 50.93 66,817 +1.05(+2.11%)
Nov 10, 2021 51.15 49.88 27,904 -1.45(-2.82%)
Nov 09, 2021 52.28 52.28 51.08 51.33 42,465 -0.75(-1.44%)
Nov 08, 2021 51.85 52.26 51.60 52.08 67,210 +1.04(+2.04%)
Nov 05, 2021 51.63 51.78 50.97 51.04 33,967 -0.10(-0.20%)
Nov 04, 2021 51.13 51.57 51.00 51.14 36,318 -0.21(-0.41%)
Nov 03, 2021 50.97 51.38 50.64 51.35 184,486 +0.31(+0.61%)
Nov 02, 2021 50.55 51.11 50.44 51.04 60,431 +0.52(+1.03%)
Nov 01, 2021 50.04 51.17 50.68 50.52 106,175 +0.60(+1.20%)
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%)
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.