Skip to main content

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

21.15 +0.05 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.40 19.47 19.25 19.37 351,698 -0.08(-0.40%)
May 27, 2022 19.18 19.50 19.18 19.45 322,657 +0.27(+1.40%)
May 26, 2022 19.08 19.20 18.96 19.18 392,094 +0.22(+1.14%)
May 25, 2022 18.72 19.00 18.72 18.96 301,803 +0.17(+0.92%)
May 24, 2022 18.57 18.82 18.54 18.79 415,387 +0.14(+0.74%)
May 23, 2022 18.58 18.69 18.56 18.65 423,236 +0.12(+0.65%)
May 20, 2022 18.68 18.68 18.28 18.53 507,180 +0.09(+0.47%)
May 19, 2022 18.37 18.60 18.37 18.44 448,490 -0.10(-0.56%)
May 18, 2022 18.74 18.82 18.50 18.55 380,277 -0.30(-1.60%)
May 17, 2022 18.93 18.94 18.77 18.85 363,217 +0.04(+0.23%)
May 16, 2022 18.67 18.87 18.67 18.81 379,689 +0.06(+0.32%)
May 13, 2022 18.54 18.75 18.54 18.75 504,183 +0.33(+1.78%)
May 12, 2022 18.36 18.54 18.30 18.42 712,588 -0.08(-0.44%)
May 11, 2022 18.60 18.79 18.46 18.50 363,426 -0.12(-0.65%)
May 10, 2022 18.74 18.83 18.46 18.62 563,339 +0.09(+0.46%)
May 09, 2022 18.81 18.82 18.48 18.53 1,085,009 -0.40(-2.09%)
May 06, 2022 19.07 19.07 18.81 18.93 574,698 -0.13(-0.68%)
May 05, 2022 19.50 19.50 18.93 19.06 556,943 -0.52(-2.63%)
May 04, 2022 19.13 19.58 19.07 19.57 401,158 +0.40(+2.11%)
May 03, 2022 19.15 19.22 19.06 19.17 421,671 +0.17(+0.90%)
May 02, 2022 19.11 19.15 18.73 19.00 1,313,608 -0.15(-0.81%)
Apr 29, 2022 19.56 19.58 19.08 19.15 551,877 -0.47(-2.41%)
Apr 28, 2022 19.41 19.67 19.32 19.62 607,707 +0.24(+1.24%)
Apr 27, 2022 19.40 19.54 19.33 19.38 477,730 -0.03(-0.18%)
Apr 26, 2022 19.60 19.64 19.41 19.42 467,873 -0.23(-1.18%)
Apr 25, 2022 19.52 19.65 19.38 19.65 705,802 +0.06(+0.31%)
Apr 22, 2022 19.95 19.95 19.59 19.59 735,377 -0.41(-2.06%)
Apr 21, 2022 20.29 20.33 19.92 20.00 442,327 -0.27(-1.31%)
Apr 20, 2022 20.10 20.28 20.10 20.27 338,977 +0.21(+1.07%)
Apr 19, 2022 19.91 20.09 19.86 20.05 507,753 +0.15(+0.78%)
Apr 18, 2022 20.01 20.09 19.86 19.90 946,022 -0.15(-0.77%)
Apr 14, 2022 20.24 20.26 20.02 20.05 446,803 -0.17(-0.85%)
Apr 13, 2022 20.08 20.25 20.08 20.23 521,907 +0.19(+0.93%)
Apr 12, 2022 20.11 20.21 19.99 20.04 381,371 +0.05(+0.26%)
Apr 11, 2022 20.12 20.24 19.95 19.99 888,990 -0.29(-1.43%)
Apr 08, 2022 20.30 20.35 20.24 20.28 435,516 -0.02(-0.08%)
Apr 07, 2022 20.32 20.36 20.24 20.30 382,799 -0.05(-0.25%)
Apr 06, 2022 20.32 20.41 20.18 20.35 494,292 -0.15(-0.71%)
Apr 05, 2022 20.71 20.73 20.41 20.49 496,466 -0.18(-0.87%)
Apr 04, 2022 20.59 20.71 20.59 20.67 329,271 +0.06(+0.29%)
Apr 01, 2022 20.63 20.65 20.51 20.61 415,438 +0.03(+0.12%)
Mar 31, 2022 20.73 20.76 20.59 20.59 322,573 -0.12(-0.58%)
Mar 30, 2022 20.68 20.75 20.65 20.71 842,105 +0.02(+0.08%)
Mar 29, 2022 20.49 20.71 20.49 20.69 722,866 +0.26(+1.30%)
Mar 28, 2022 20.35 20.46 20.33 20.42 448,866 +0.09(+0.42%)
Mar 25, 2022 20.28 20.36 20.25 20.34 421,077 +0.02(+0.08%)
Mar 24, 2022 20.28 20.36 20.19 20.32 346,071 +0.10(+0.51%)
Mar 23, 2022 20.28 20.28 20.20 20.22 338,902 -0.03(-0.17%)
Mar 22, 2022 20.19 20.28 20.17 20.25 475,475 +0.09(+0.42%)
Mar 21, 2022 20.30 20.32 20.10 20.17 437,163 -0.13(-0.63%)
Mar 18, 2022 20.13 20.36 20.11 20.30 594,958 +0.17(+0.85%)
Mar 17, 2022 20.00 20.19 20.00 20.12 300,986 +0.15(+0.73%)
Mar 16, 2022 19.85 19.98 19.65 19.98 646,047 +0.23(+1.17%)
Mar 15, 2022 19.54 19.79 19.54 19.75 478,075 +0.21(+1.09%)
Mar 14, 2022 19.87 19.87 19.52 19.54 756,769 -0.33(-1.68%)
Mar 11, 2022 20.12 20.14 19.86 19.87 394,346 -0.13(-0.65%)
Mar 10, 2022 20.01 20.06 19.90 20.00 486,811 -0.14(-0.72%)
Mar 09, 2022 20.19 20.19 20.07 20.14 681,545 +0.14(+0.68%)
Mar 08, 2022 20.13 20.23 19.98 20.01 807,866 -0.15(-0.76%)
Mar 07, 2022 20.50 20.50 20.12 20.16 891,492 -0.36(-1.74%)
Mar 04, 2022 20.38 20.52 20.33 20.52 544,602 +0.08(+0.37%)
Mar 03, 2022 20.53 20.54 20.35 20.44 439,869 +0.03(+0.12%)
Mar 02, 2022 20.40 20.47 20.33 20.41 439,906 +0.12(+0.59%)
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.