Skip to main content

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

21.11 -0.05 (-0.22%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 18.52 18.64 18.52 18.60 141,580 -0.05(-0.25%)
May 05, 2023 18.52 18.74 18.52 18.64 163,081 +0.08(+0.45%)
May 04, 2023 18.50 18.59 18.48 18.56 92,113 -0.04(-0.20%)
May 03, 2023 18.56 18.77 18.47 18.60 113,098 -0.05(-0.25%)
May 02, 2023 18.64 18.69 18.55 18.64 204,687 -0.01(-0.05%)
May 01, 2023 18.72 18.86 18.65 18.65 139,277 -0.19(-0.98%)
Apr 28, 2023 18.67 18.84 18.67 18.84 153,953 +0.14(+0.74%)
Apr 27, 2023 18.53 18.72 18.53 18.70 92,986 +0.22(+1.20%)
Apr 26, 2023 18.60 18.66 18.47 18.48 179,294 -0.15(-0.80%)
Apr 25, 2023 18.68 18.76 18.60 18.63 109,727 -0.11(-0.59%)
Apr 24, 2023 18.66 18.76 18.66 18.74 278,601 +0.02(+0.10%)
Apr 21, 2023 18.69 18.74 18.63 18.72 101,010 +0.03(+0.15%)
Apr 20, 2023 18.73 18.74 18.64 18.69 73,781 -0.06(-0.30%)
Apr 19, 2023 18.62 18.75 18.62 18.75 133,673 +0.04(+0.20%)
Apr 18, 2023 18.76 18.80 18.67 18.71 214,994 +0.00(+0.00%)
Apr 17, 2023 18.67 18.74 18.63 18.71 200,176 +0.00(+0.00%)
Apr 14, 2023 18.64 18.81 18.64 18.71 77,438 -0.09(-0.50%)
Apr 13, 2023 18.67 18.83 18.67 18.80 190,207 +0.13(+0.69%)
Apr 12, 2023 18.88 18.88 18.67 18.67 197,640 -0.06(-0.34%)
Apr 11, 2023 18.57 18.79 18.57 18.74 192,681 +0.03(+0.15%)
Apr 10, 2023 18.64 18.76 18.63 18.71 163,596 -0.06(-0.34%)
Apr 06, 2023 18.79 18.81 18.73 18.78 122,203 -0.01(-0.05%)
Apr 05, 2023 18.71 18.79 18.71 18.79 123,400 +0.02(+0.10%)
Apr 04, 2023 18.75 18.77 18.66 18.77 109,769 +0.05(+0.25%)
Apr 03, 2023 18.47 18.80 18.47 18.72 222,901 +0.08(+0.44%)
Mar 31, 2023 18.51 18.64 18.49 18.64 307,556 +0.22(+1.20%)
Mar 30, 2023 18.36 18.48 18.36 18.42 136,946 +0.06(+0.30%)
Mar 29, 2023 18.10 18.36 18.10 18.36 91,452 +0.25(+1.37%)
Mar 28, 2023 18.09 18.18 18.09 18.11 90,733 -0.03(-0.15%)
Mar 27, 2023 18.19 18.23 18.14 18.14 101,335 -0.09(-0.51%)
Mar 24, 2023 18.09 18.24 18.03 18.23 70,545 +0.14(+0.76%)
Mar 23, 2023 18.13 18.26 18.01 18.09 155,529 -0.06(-0.36%)
Mar 22, 2023 18.24 18.38 18.11 18.16 131,711 -0.07(-0.40%)
Mar 21, 2023 18.20 18.24 18.12 18.23 144,203 +0.14(+0.76%)
Mar 20, 2023 18.07 18.23 18.07 18.09 171,210 -0.09(-0.51%)
Mar 17, 2023 18.11 18.23 18.07 18.19 225,859 -0.01(-0.05%)
Mar 16, 2023 17.95 18.20 17.92 18.20 160,343 +0.14(+0.77%)
Mar 15, 2023 18.10 18.10 17.92 18.06 227,084 +0.00(+0.00%)
Mar 14, 2023 17.92 18.15 17.90 18.06 183,860 +0.01(+0.05%)
Mar 13, 2023 17.85 18.15 17.84 18.05 158,240 +0.14(+0.79%)
Mar 10, 2023 17.99 18.07 17.81 17.91 170,529 -0.08(-0.46%)
Mar 09, 2023 18.18 18.22 17.93 17.99 158,379 -0.14(-0.76%)
Mar 08, 2023 18.08 18.19 18.04 18.13 135,644 -0.01(-0.05%)
Mar 07, 2023 18.29 18.34 18.07 18.13 109,690 -0.19(-1.05%)
Mar 06, 2023 18.21 18.40 18.21 18.33 171,630 +0.04(+0.20%)
Mar 03, 2023 18.02 18.30 18.02 18.29 164,835 +0.27(+1.53%)
Mar 02, 2023 17.91 18.07 17.86 18.02 113,041 +0.03(+0.15%)
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.