Indicators

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

20.71 +0.06 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.92	19.92	19.75	19.85	278,518	+0.02(+0.08%)
Nov 27, 2020	19.89	19.89	19.81	19.84	185,095	+0.05(+0.28%)
Nov 25, 2020	19.81	19.81	19.75	19.78	298,295	+0.02(+0.12%)
Nov 24, 2020	19.80	19.80	19.69	19.76	270,769	+0.10(+0.50%)
Nov 23, 2020	19.74	19.77	19.61	19.66	119,821	-0.01(-0.06%)
Nov 20, 2020	19.77	19.77	19.60	19.67	202,687	-0.02(-0.08%)
Nov 19, 2020	19.70	19.70	19.57	19.69	167,453	+0.08(+0.40%)
Nov 18, 2020	19.72	19.72	19.61	19.61	151,614	-0.03(-0.16%)
Nov 17, 2020	19.63	19.71	19.62	19.64	194,930	+0.00(+0.00%)
Nov 16, 2020	19.48	19.65	19.48	19.64	207,830	+0.07(+0.36%)
Nov 13, 2020	19.60	19.60	19.50	19.57	124,799	+0.06(+0.33%)
Nov 12, 2020	19.56	19.58	19.45	19.51	180,208	+0.03(+0.16%)
Nov 11, 2020	19.51	19.51	19.42	19.48	203,949	+0.05(+0.25%)
Nov 10, 2020	19.46	19.46	19.34	19.43	76,134	+0.02(+0.08%)
Nov 09, 2020	19.55	19.83	19.41	19.41	173,852	-0.12(-0.60%)
Nov 06, 2020	19.51	19.57	19.46	19.53	85,650	+0.02(+0.12%)
Nov 05, 2020	19.67	19.67	19.42	19.51	106,088	+0.17(+0.90%)
Nov 04, 2020	19.06	19.40	19.06	19.33	99,254	+0.29(+1.50%)
Nov 03, 2020	19.02	19.07	18.94	19.04	85,814	+0.11(+0.58%)

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.