Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

21.07 +0.03 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 21.00 21.10 20.99 21.07 132,330 +0.03(+0.14%)
Jun 13, 2024 20.96 21.09 20.96 21.04 60,768 +0.09(+0.44%)
Jun 12, 2024 21.03 21.12 20.95 20.95 131,771 +0.08(+0.38%)
Jun 11, 2024 20.76 20.87 20.76 20.87 63,584 +0.09(+0.43%)
Jun 10, 2024 20.64 20.82 20.64 20.78 66,514 +0.02(+0.10%)
Jun 07, 2024 20.86 20.86 20.71 20.76 46,755 -0.11(-0.52%)
Jun 06, 2024 20.84 20.90 20.78 20.87 94,079 -0.01(-0.05%)
Jun 05, 2024 20.79 20.88 20.74 20.88 103,942 +0.18(+0.86%)
Jun 04, 2024 20.59 20.74 20.59 20.70 110,147 +0.08(+0.39%)
Jun 03, 2024 20.62 20.68 20.54 20.62 134,867 +0.05(+0.24%)
May 31, 2024 20.44 20.59 20.38 20.57 99,733 +0.16(+0.78%)
May 30, 2024 20.34 20.47 20.34 20.41 41,151 +0.03(+0.15%)
May 29, 2024 20.33 20.51 20.33 20.38 57,940 -0.14(-0.68%)
May 28, 2024 20.59 20.68 20.48 20.52 75,101 -0.07(-0.34%)
May 24, 2024 20.54 20.65 20.54 20.59 54,742 +0.06(+0.29%)
May 23, 2024 20.68 20.74 20.50 20.53 70,652 -0.15(-0.72%)
May 22, 2024 20.77 20.78 20.65 20.68 66,122 -0.09(-0.43%)
May 21, 2024 20.73 20.82 20.73 20.77 53,859 +0.00(+0.00%)
May 20, 2024 20.73 20.82 20.73 20.77 74,975 +0.04(+0.19%)
May 17, 2024 20.80 20.80 20.69 20.73 115,404 -0.09(-0.43%)
May 16, 2024 20.84 20.86 20.80 20.82 114,256 -0.03(-0.14%)
May 15, 2024 20.66 20.85 20.54 20.85 229,262 +0.26(+1.26%)
May 14, 2024 20.52 20.63 20.52 20.59 69,161 +0.08(+0.39%)
May 13, 2024 20.64 20.64 20.51 20.51 44,471 +0.00(+0.01%)
May 10, 2024 20.37 20.57 20.37 20.51 43,156 -0.03(-0.14%)
May 09, 2024 20.48 20.56 20.45 20.54 52,056 +0.10(+0.48%)
May 08, 2024 20.38 20.50 20.38 20.44 62,680 -0.07(-0.34%)
May 07, 2024 20.44 20.53 20.44 20.51 70,040 +0.10(+0.48%)
May 06, 2024 20.36 20.46 20.35 20.41 98,273 +0.11(+0.54%)
May 03, 2024 20.13 20.39 20.13 20.30 66,145 +0.19(+0.93%)
May 02, 2024 19.98 20.15 19.97 20.11 43,717 +0.11(+0.54%)
May 01, 2024 19.95 20.13 19.89 20.00 29,352 +0.12(+0.60%)
Apr 30, 2024 20.03 20.15 19.89 19.89 41,352 -0.28(-1.37%)
Apr 29, 2024 20.05 20.22 20.05 20.16 74,583 +0.12(+0.59%)
Apr 26, 2024 19.96 20.11 19.96 20.04 159,320 +0.09(+0.45%)
Apr 25, 2024 19.88 20.01 19.87 19.96 188,528 -0.11(-0.54%)
Apr 24, 2024 20.11 20.12 19.99 20.06 109,558 +0.01(+0.05%)
Apr 23, 2024 19.91 20.14 19.91 20.05 66,160 +0.12(+0.59%)
Apr 22, 2024 19.79 19.99 19.79 19.94 103,545 +0.11(+0.55%)
Apr 19, 2024 19.78 19.91 19.78 19.83 108,005 -0.01(-0.05%)
Apr 18, 2024 19.87 19.95 19.82 19.84 63,390 -0.04(-0.20%)
Apr 17, 2024 19.82 19.96 19.82 19.88 66,384 -0.05(-0.25%)
Apr 16, 2024 19.90 19.93 19.81 19.93 123,528 -0.01(-0.05%)
Apr 15, 2024 20.20 20.25 19.86 19.94 231,263 -0.27(-1.32%)
Apr 12, 2024 20.24 20.36 20.18 20.20 96,577 -0.14(-0.68%)
Apr 11, 2024 20.31 20.41 20.21 20.34 82,311 +0.07(+0.35%)
Apr 10, 2024 20.42 20.45 20.24 20.27 99,436 -0.25(-1.20%)
Apr 09, 2024 20.63 20.69 20.47 20.51 183,779 -0.04(-0.19%)
Apr 08, 2024 20.51 20.63 20.51 20.55 79,192 -0.01(-0.05%)
Apr 05, 2024 20.50 20.69 20.50 20.56 90,990 +0.02(+0.10%)
Apr 04, 2024 20.73 20.80 20.54 20.54 90,576 -0.10(-0.48%)
Apr 03, 2024 20.60 20.69 20.57 20.64 57,133 +0.04(+0.19%)
Apr 02, 2024 20.54 20.63 20.54 20.60 66,457 -0.09(-0.43%)
Apr 01, 2024 20.80 20.85 20.69 20.69 85,305 -0.15(-0.71%)
Mar 28, 2024 20.78 20.87 20.78 20.84 94,956 +0.02(+0.09%)
Mar 27, 2024 20.73 20.83 20.72 20.82 163,287 +0.17(+0.81%)
Mar 26, 2024 20.68 20.77 20.64 20.65 95,584 -0.03(-0.14%)
Mar 25, 2024 20.70 20.77 20.68 20.68 86,035 -0.07(-0.33%)
Mar 22, 2024 20.81 20.83 20.75 20.75 100,363 -0.01(-0.05%)
Mar 21, 2024 20.78 20.82 20.76 20.76 114,516 +0.06(+0.28%)
Mar 20, 2024 20.57 20.73 20.46 20.70 81,211 +0.13(+0.62%)
Mar 19, 2024 20.41 20.62 20.41 20.57 83,859 +0.09(+0.43%)
Mar 18, 2024 20.48 20.61 20.48 20.48 156,462 -0.05(-0.24%)
Mar 15, 2024 20.62 20.63 20.42 20.53 243,309 +0.05(+0.24%)
Mar 14, 2024 20.61 20.61 20.43 20.48 77,932 -0.17(-0.81%)
Mar 13, 2024 20.76 20.77 20.65 20.65 145,610 -0.18(-0.85%)
Mar 12, 2024 20.95 20.95 20.74 20.83 71,839 +0.05(+0.24%)
Mar 11, 2024 20.85 20.85 20.73 20.78 80,917 -0.02(-0.09%)
Mar 08, 2024 20.88 20.94 20.79 20.80 116,953 -0.05(-0.24%)
Mar 07, 2024 20.75 20.87 20.75 20.85 132,996 +0.12(+0.57%)
Mar 06, 2024 20.68 20.82 20.67 20.73 130,075 +0.07(+0.33%)
Mar 05, 2024 20.52 20.72 20.52 20.66 76,809 +0.02(+0.10%)
Mar 04, 2024 20.56 20.72 20.56 20.64 152,780 -0.04(-0.19%)
Mar 01, 2024 20.48 20.73 20.48 20.68 207,035 +0.18(+0.86%)
Feb 29, 2024 20.48 20.56 20.48 20.50 105,140 +0.07(+0.34%)
Feb 28, 2024 20.35 20.48 20.35 20.44 80,079 +0.02(+0.10%)
Feb 27, 2024 20.43 20.50 20.38 20.42 77,552 -0.03(-0.14%)
Feb 26, 2024 20.49 20.55 20.45 20.45 127,280 -0.11(-0.53%)
Feb 23, 2024 20.41 20.57 20.41 20.55 168,145 +0.16(+0.77%)
Feb 22, 2024 20.31 20.51 20.31 20.40 135,799 +0.20(+0.97%)
Feb 21, 2024 20.18 20.31 20.18 20.20 68,775 -0.04(-0.19%)
Feb 20, 2024 20.08 20.33 20.04 20.24 147,615 -0.04(-0.19%)
Feb 16, 2024 20.21 20.39 20.20 20.28 103,350 -0.14(-0.67%)
Feb 15, 2024 20.38 20.43 20.27 20.42 117,372 +0.24(+1.17%)
Feb 14, 2024 20.20 20.26 20.10 20.18 97,236 +0.13(+0.64%)
Feb 13, 2024 20.22 20.22 20.04 20.05 145,316 -0.32(-1.58%)
Feb 12, 2024 20.28 20.41 20.28 20.38 111,842 +0.06(+0.29%)
Feb 09, 2024 20.32 20.36 20.23 20.32 84,798 +0.01(+0.05%)
Feb 08, 2024 20.31 20.31 20.25 20.31 70,958 +0.00(+0.00%)
Feb 07, 2024 20.22 20.35 20.22 20.31 86,867 +0.06(+0.29%)
Feb 06, 2024 20.18 20.30 20.17 20.25 92,427 +0.08(+0.39%)
Feb 05, 2024 20.33 20.33 20.12 20.17 110,976 -0.21(-1.05%)
Feb 02, 2024 20.35 20.42 20.30 20.38 115,324 +0.01(+0.05%)
Feb 01, 2024 20.41 20.44 20.25 20.38 133,330 +0.15(+0.72%)
Jan 31, 2024 20.38 20.38 20.23 20.23 82,943 -0.11(-0.53%)
Jan 30, 2024 20.31 20.38 20.28 20.34 220,652 +0.06(+0.29%)
Jan 29, 2024 20.17 20.36 20.17 20.28 122,585 +0.10(+0.48%)
Jan 26, 2024 20.14 20.25 20.14 20.18 80,030 +0.00(+0.00%)
Jan 25, 2024 20.08 20.21 20.08 20.18 152,146 +0.15(+0.73%)
Jan 24, 2024 20.13 20.21 20.03 20.03 130,098 -0.03(-0.15%)
Jan 23, 2024 20.12 20.16 20.03 20.06 112,235 -0.05(-0.24%)
Jan 22, 2024 20.01 20.19 20.01 20.11 131,887 +0.07(+0.34%)
Jan 19, 2024 19.94 20.04 19.84 20.04 203,785 +0.17(+0.84%)
Jan 18, 2024 19.87 19.95 19.80 19.88 140,981 +0.05(+0.25%)
Jan 17, 2024 19.95 19.95 19.80 19.83 122,971 -0.14(-0.69%)
Jan 16, 2024 19.99 20.10 19.94 19.96 110,753 -0.18(-0.87%)
Jan 12, 2024 20.13 20.19 20.12 20.14 78,010 +0.14(+0.69%)
Jan 11, 2024 19.98 20.10 19.94 20.00 118,921 +0.00(+0.00%)
Jan 10, 2024 20.06 20.08 19.92 20.00 89,088 -0.02(-0.10%)
Jan 09, 2024 19.95 20.04 19.93 20.02 271,477 +0.02(+0.10%)
Jan 08, 2024 19.83 20.04 19.81 20.00 110,689 +0.19(+0.98%)
Jan 05, 2024 19.84 20.00 19.81 19.81 78,687 -0.08(-0.39%)
Jan 04, 2024 19.98 20.00 19.87 19.89 94,303 -0.12(-0.58%)
Jan 03, 2024 19.97 20.03 19.87 20.00 149,520 +0.01(+0.05%)
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.