Reality Shares Nasdaq Nextgen Economy ETF (NQ: BLCN )

40.75 USD -0.74 (-1.78%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 46.08 46.48 45.98 46.28 24,203 +0.56(+1.22%)
Jul 30, 2021 45.66 46.09 45.60 45.72 24,474 -0.43(-0.93%)
Jul 29, 2021 46.30 46.55 46.15 46.15 24,404 +0.00(+0.00%)
Jul 28, 2021 45.90 46.27 45.63 46.15 26,872 +0.70(+1.54%)
Jul 27, 2021 45.84 45.84 45.08 45.45 20,370 -1.08(-2.31%)
Jul 26, 2021 46.20 46.59 46.20 46.53 22,057 +0.54(+1.16%)
Jul 23, 2021 46.21 46.45 45.85 45.99 79,315 -0.25(-0.54%)
Jul 22, 2021 46.34 46.50 46.06 46.24 51,534 +0.14(+0.30%)
Jul 21, 2021 45.49 46.17 45.45 46.10 28,628 +0.71(+1.56%)
Jul 20, 2021 44.67 45.53 44.51 45.39 40,608 +0.72(+1.61%)
Jul 19, 2021 44.59 44.80 44.34 44.67 48,868 -0.80(-1.76%)
Jul 16, 2021 46.19 46.29 45.36 45.47 27,584 -0.63(-1.37%)
Jul 15, 2021 46.27 46.70 45.75 46.10 20,009 -0.35(-0.75%)
Jul 14, 2021 47.07 47.07 46.33 46.45 24,441 -0.30(-0.64%)
Jul 13, 2021 46.92 47.13 46.72 46.75 41,625 -0.21(-0.45%)
Jul 12, 2021 47.00 47.14 46.81 46.96 28,162 -0.17(-0.36%)
Jul 09, 2021 46.55 47.15 46.43 47.13 22,240 +1.08(+2.35%)
Jul 08, 2021 45.94 46.21 45.51 46.05 36,130 -0.79(-1.69%)
Jul 07, 2021 47.18 47.20 46.53 46.84 41,940 -0.04(-0.09%)
Jul 06, 2021 47.26 47.30 46.68 46.88 64,819 -0.38(-0.80%)
Jul 02, 2021 47.43 47.70 47.15 47.26 28,473 -0.06(-0.13%)
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.