BLCN

Reality Shares Nasdaq Nextgen Economy ETF

$22.22 0.15 (0.70%)
16:00 EDT BLCN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.72%)
P/E:       -
Market Cap:       91.10M
EPS:       -
Volume:       5,100
Day's Range:       22.14 - 22.36
52wk Range:       18.50 - 23.92
Previous Close:       22.22
Historical Data for BLCN
Date Open High Low Volume Close Change %
05/24/19 22.25 22.36 22.14 5,172 22.22 0.15   0.68%
05/23/19 22.21 22.46 22.00 13,968 22.07 -0.51   -2.26%
05/22/19 22.55 22.68 22.53 4,605 22.57 -0.18   -0.79%
05/21/19 22.51 22.81 22.51 23,138 22.75 0.34   1.52%
05/20/19 22.39 22.49 22.34 5,219 22.41 -0.35   -1.54%
05/17/19 22.67 22.98 22.67 8,200 22.76 -0.17   -0.74%
05/16/19 22.91 23.06 22.87 7,684 22.94 0.16   0.70%
05/15/19 22.54 22.99 22.50 12,709 22.78 0.18   0.80%
05/14/19 22.47 22.67 22.42 6,427 22.60 0.39   1.76%
05/13/19 22.50 22.62 22.21 10,056 22.21 -0.75   -3.27%
05/10/19 22.84 23.07 22.59 11,900 22.96 0.18   0.79%
05/09/19 22.62 22.78 22.51 11,600 22.78 -0.14   -0.61%
05/08/19 22.91 22.99 22.90 8,679 22.92 -0.02   -0.09%
05/07/19 23.20 23.20 22.90 7,396 22.94 -0.44   -1.88%
05/06/19 23.04 23.38 23.00 13,508 23.38 -0.19   -0.81%
05/03/19 23.54 23.60 23.50 8,500 23.57 0.15   0.64%
05/02/19 23.45 23.65 23.37 10,663 23.42 -0.16   -0.68%
05/01/19 23.68 23.68 23.58 10,795 23.58 0.02   0.08%
04/30/19 23.62 23.64 23.53 18,971 23.56 -0.06   -0.25%
04/29/19 23.57 23.64 23.55 9,480 23.62 0.14   0.60%
04/26/19 23.50 23.54 23.39 11,800 23.48 -0.04   -0.17%
04/25/19 23.59 23.67 23.40 7,709 23.52 -0.12   -0.51%
04/24/19 23.68 23.70 23.59 7,300 23.64 -0.01   -0.04%
04/23/19 23.59 23.68 23.57 9,662 23.65 0.05   0.21%
04/22/19 23.57 23.69 23.45 11,999 23.60 -0.01   -0.04%
04/18/19 23.61 23.65 23.53 7,300 23.62 -0.09   -0.38%
04/17/19 23.75 23.80 23.65 15,633 23.70 0.10   0.42%
04/16/19 23.62 23.62 23.52 5,424 23.60 0.08   0.34%
04/15/19 23.59 23.59 23.51 9,702 23.52 -0.03   -0.13%
04/12/19 23.57 23.57 23.44 13,200 23.55 0.14   0.60%
04/11/19 23.42 23.42 23.27 10,632 23.41 -0.09   -0.38%
04/10/19 23.39 23.50 23.28 6,450 23.50 0.15   0.64%
04/09/19 23.45 23.45 23.33 13,504 23.35 -0.10   -0.43%
04/08/19 23.47 23.47 23.40 9,110 23.45 0.01   0.04%
04/05/19 23.49 23.50 23.39 14,200 23.44 0.04   0.17%
04/04/19 23.40 23.48 23.39 8,586 23.40 0.03   0.13%
04/03/19 23.40 23.48 23.30 14,407 23.37 0.22   0.95%
04/02/19 23.24 23.24 23.14 11,988 23.15 0.07   0.30%
04/01/19 23.00 23.10 22.95 18,722 23.08 0.24   1.05%
03/29/19 22.73 22.97 22.68 19,300 22.84 0.29   1.29%
03/28/19 22.53 22.55 22.42 13,533 22.55 0.12   0.53%
03/27/19 22.58 22.58 22.36 3,341 22.43 -0.10   -0.44%
03/26/19 22.53 22.70 22.44 6,993 22.53 0.12   0.54%
03/25/19 22.40 22.43 22.28 10,653 22.41 -0.15   -0.66%
03/22/19 22.87 22.87 22.56 7,000 22.56 -0.49   -2.13%
03/21/19 22.80 23.05 22.80 12,821 23.05 0.17   0.74%
03/20/19 22.94 22.95 22.77 8,544 22.88 -0.04   -0.17%
03/19/19 22.96 22.99 22.90 10,894 22.91 0.06   0.26%
03/18/19 22.82 22.85 22.73 10,078 22.85 0.21   0.93%
03/15/19 22.58 22.75 22.56 9,100 22.64 0.20   0.89%
03/14/19 22.50 22.54 22.39 10,458 22.44 -0.21   -0.93%
03/13/19 22.53 22.68 22.53 11,195 22.65 0.10   0.44%
03/12/19 22.52 22.55 22.45 7,389 22.55 0.08   0.36%
03/11/19 22.21 22.48 22.13 5,742 22.47 0.47   2.14%
03/08/19 21.91 22.00 21.89 6,400 22.00 -0.21   -0.95%
03/07/19 22.43 22.43 22.16 6,107 22.21 -0.37   -1.64%
03/06/19 22.75 22.75 22.58 11,233 22.58 -0.11   -0.48%
03/05/19 22.65 22.75 22.54 13,397 22.69 0.10   0.44%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!