BLCN
Reality Shares Nasdaq Nextgen Economy ETF
$22.22
0.15 (0.70%)
BLCN Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
BLCN Stock Predictions, Articles, and Reality Shares Nasdaq Nextgen Economy ETF News
3 Shiny New Crypto and Blockchain ETFs
Investors who love disruptive cryptocurrencies but hate wild volatility can still participate in the sector with blockchain ETFs.
Is This Blockchain ETF the Next Big Thing?
For now, this new blockchain ETF can ride the cryptocurrency hype but its focus on the blockchain gives it far greater potential.
Blockchain ETFs Launch on Nasdaq: 7 Things to Know About BLOK, BLCN
Two blockchain ETFs launched on Nasdaq Wednesday, but they were asked to change the word blockchain. Here's what you should know about them.
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!
