Reality Shares Nasdaq Nextgen Economy ETF (NQ: BLCN )

41.49 USD -0.10 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.15 41.50 40.41 40.79 74,100 -0.65(-1.57%)
Jan 28, 2021 40.84 41.78 40.84 41.44 74,859 +0.69(+1.69%)
Jan 27, 2021 41.28 41.41 40.61 40.75 113,381 -1.39(-3.30%)
Jan 26, 2021 42.09 42.17 41.96 42.14 50,448 +0.14(+0.33%)
Jan 25, 2021 42.34 42.41 41.40 42.00 83,680 +0.09(+0.21%)
Jan 22, 2021 41.79 42.08 41.75 41.91 66,200 -0.34(-0.80%)
Jan 21, 2021 42.32 42.35 41.92 42.25 83,426 -0.01(-0.02%)
Jan 20, 2021 42.33 42.50 42.00 42.26 91,803 +0.15(+0.36%)
Jan 19, 2021 42.06 42.14 41.68 42.11 147,978 +0.59(+1.42%)
Jan 15, 2021 42.04 42.17 41.31 41.52 87,500 -0.77(-1.82%)
Jan 14, 2021 42.17 42.75 42.17 42.29 108,332 +0.23(+0.55%)
Jan 13, 2021 42.22 42.43 41.70 42.06 86,016 -0.10(-0.24%)
Jan 12, 2021 41.81 42.25 41.65 42.16 91,083 +0.40(+0.96%)
Jan 11, 2021 41.89 41.98 41.55 41.76 178,245 -0.67(-1.58%)
Jan 08, 2021 42.75 42.85 41.83 42.43 190,900 +0.27(+0.64%)
Jan 07, 2021 42.18 42.41 42.01 42.16 140,014 +0.47(+1.13%)
Jan 06, 2021 41.54 42.19 41.25 41.69 218,642 +0.19(+0.46%)
Jan 05, 2021 40.93 41.50 40.66 41.50 150,289 +0.61(+1.49%)
Jan 04, 2021 41.58 41.68 40.40 40.89 130,221 +0.14(+0.34%)
Dec 31, 2020 40.75 40.75 40.75 74,441 +0.25(+0.62%)
Dec 30, 2020 40.06 40.52 40.06 40.50 74,441 +0.71(+1.78%)
Dec 29, 2020 40.02 40.28 39.70 39.79 77,096 +0.12(+0.30%)
Dec 28, 2020 39.90 39.99 39.61 39.67 87,269 +0.10(+0.25%)
Dec 24, 2020 39.62 39.94 39.40 39.57 23,100 -0.14(-0.35%)
Dec 23, 2020 40.05 40.05 39.70 39.71 52,062 -0.04(-0.10%)
Dec 22, 2020 39.75 40.08 39.34 39.75 65,985 +0.08(+0.20%)
Dec 21, 2020 40.00 40.05 39.29 39.67 503,501 -0.37(-0.93%)
Dec 18, 2020 40.36 40.36 39.80 40.04 70,500 -0.18(-0.45%)
Dec 17, 2020 39.99 40.28 39.90 40.22 114,588 +0.66(+1.67%)
Dec 16, 2020 39.58 39.72 39.29 39.56 57,137 +0.31(+0.79%)
Dec 15, 2020 38.86 39.25 38.60 39.25 43,924 +0.46(+1.19%)
Dec 14, 2020 38.81 39.00 38.67 38.79 55,147 +0.29(+0.75%)
Dec 11, 2020 38.60 38.63 38.20 38.50 60,500 -0.38(-0.98%)
Dec 10, 2020 38.50 38.88 38.02 38.88 62,506 +0.38(+0.99%)
Dec 09, 2020 39.08 39.15 38.32 38.50 37,600 -0.48(-1.23%)
Dec 08, 2020 38.97 39.00 38.78 38.98 45,863 -0.01(-0.03%)
Dec 07, 2020 39.24 39.25 38.80 38.99 131,448 -0.11(-0.28%)
Dec 04, 2020 39.04 39.36 39.04 39.10 60,400 +0.21(+0.54%)
Dec 03, 2020 39.00 39.43 38.77 38.89 54,440 +0.00(+0.00%)
Dec 02, 2020 38.63 38.95 38.52 38.89 53,690 +0.04(+0.10%)
Dec 01, 2020 38.97 39.00 38.74 38.85 80,593 +0.30(+0.78%)
Nov 30, 2020 39.19 39.35 38.32 38.55 85,435 -0.39(-1.00%)
Nov 27, 2020 38.91 39.00 38.80 38.94 47,400 +0.11(+0.28%)
Nov 25, 2020 38.95 38.95 38.37 38.83 81,400 +0.06(+0.15%)
Nov 24, 2020 38.32 38.92 37.96 38.77 130,925 +0.64(+1.68%)
Nov 23, 2020 37.86 38.18 37.71 38.13 84,181 +0.78(+2.09%)
Nov 20, 2020 37.20 37.48 37.18 37.35 62,800 +0.30(+0.81%)
Nov 19, 2020 36.75 37.16 36.70 37.05 92,652 +0.28(+0.76%)
Nov 18, 2020 37.19 37.26 36.77 36.77 55,160 -0.29(-0.78%)
Nov 17, 2020 36.96 37.15 36.82 37.06 83,868 -0.09(-0.24%)
Nov 16, 2020 36.87 37.21 36.75 37.15 83,937 +0.67(+1.84%)
Nov 13, 2020 36.19 36.48 36.15 36.48 82,500 +0.66(+1.84%)
Nov 12, 2020 36.06 36.25 35.77 35.82 64,767 -0.38(-1.05%)
Nov 11, 2020 35.92 36.33 35.92 36.20 50,486 +0.41(+1.15%)
Nov 10, 2020 36.22 36.22 35.60 35.79 254,110 -0.56(-1.54%)
Nov 09, 2020 36.94 37.06 36.28 36.35 76,447 +0.51(+1.42%)
Nov 06, 2020 35.75 35.94 35.47 35.84 53,700 +0.19(+0.53%)
Nov 05, 2020 35.40 35.73 35.31 35.65 78,742 +0.90(+2.58%)
Nov 04, 2020 34.39 34.96 34.31 34.76 36,890 +0.80(+2.34%)
Nov 03, 2020 33.58 34.11 33.54 33.96 36,413 +0.69(+2.07%)
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.