Indicators

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

20.85 -0.09 (-0.43%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.68	19.70	19.19	19.26	548,670	-0.48(-2.41%)
Apr 28, 2022	19.52	19.78	19.44	19.74	604,176	+0.24(+1.24%)
Apr 27, 2022	19.51	19.65	19.44	19.50	474,953	-0.03(-0.18%)
Apr 26, 2022	19.71	19.76	19.52	19.53	465,154	-0.23(-1.18%)
Apr 25, 2022	19.64	19.76	19.50	19.76	701,700	+0.06(+0.31%)
Apr 22, 2022	20.07	20.07	19.70	19.70	731,104	-0.41(-2.06%)
Apr 21, 2022	20.41	20.45	20.04	20.12	439,757	-0.27(-1.31%)
Apr 20, 2022	20.22	20.40	20.22	20.39	337,007	+0.22(+1.07%)
Apr 19, 2022	20.02	20.20	19.98	20.17	504,803	+0.16(+0.78%)
Apr 18, 2022	20.13	20.21	19.97	20.02	940,525	-0.16(-0.77%)
Apr 14, 2022	20.36	20.38	20.14	20.17	444,207	-0.17(-0.85%)
Apr 13, 2022	20.20	20.37	20.20	20.34	518,874	+0.19(+0.93%)
Apr 12, 2022	20.23	20.33	20.10	20.16	379,155	+0.05(+0.26%)
Apr 11, 2022	20.23	20.35	20.06	20.10	883,824	-0.29(-1.43%)
Apr 08, 2022	20.41	20.47	20.36	20.40	432,985	-0.02(-0.08%)
Apr 07, 2022	20.44	20.48	20.35	20.41	380,574	-0.05(-0.25%)
Apr 06, 2022	20.44	20.53	20.29	20.47	491,419	-0.15(-0.71%)
Apr 05, 2022	20.83	20.85	20.53	20.61	493,581	-0.18(-0.87%)
Apr 04, 2022	20.71	20.83	20.71	20.79	327,357	+0.06(+0.29%)

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.