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 )

20.71 +0.06 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Sep 28, 2018 16.55 16.57 16.52 16.57 4,364 +0.03(+0.17%)
Sep 27, 2018 16.54 16.54 16.53 16.54 1,876 +0.04(+0.26%)
Sep 26, 2018 16.46 16.52 16.46 16.50 4,435 +0.07(+0.41%)
Sep 25, 2018 16.50 16.50 16.43 16.43 7,137 -0.07(-0.42%)
Sep 24, 2018 16.51 16.52 16.50 16.50 10,656 -0.04(-0.25%)
Sep 21, 2018 16.56 16.57 16.54 16.54 7,856 +0.00(+0.00%)
Sep 20, 2018 16.52 16.54 16.52 16.54 2,912 +0.04(+0.25%)
Sep 19, 2018 16.55 16.55 16.50 16.50 2,727 -0.04(-0.25%)
Sep 18, 2018 16.53 16.54 16.53 16.54 2,870 -0.01(-0.05%)
Sep 17, 2018 16.53 16.57 16.50 16.55 6,952 -0.01(-0.08%)
Sep 14, 2018 16.63 16.63 16.55 16.57 2,618 -0.12(-0.73%)
Sep 13, 2018 16.68 16.69 16.67 16.69 1,799 +0.05(+0.29%)
Sep 12, 2018 16.62 16.64 16.62 16.64 2,014 +0.02(+0.14%)
Sep 11, 2018 16.61 16.62 16.61 16.62 1,653 -0.00(-0.01%)
Sep 10, 2018 16.56 16.62 16.56 16.62 1,248 +0.03(+0.17%)
Sep 07, 2018 16.67 16.67 16.56 16.59 5,244 -0.08(-0.45%)
Sep 06, 2018 16.67 16.68 16.61 16.67 9,107 -0.01(-0.04%)
Sep 05, 2018 16.72 16.72 16.67 16.67 1,724 -0.05(-0.27%)
Sep 04, 2018 16.74 16.74 16.67 16.72 8,702 -0.03(-0.18%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Aug 30, 2018 16.76 16.76 16.72 16.75 6,240 -0.01(-0.08%)
Aug 29, 2018 16.71 16.76 16.71 16.76 3,375 +0.05(+0.29%)
Aug 28, 2018 16.81 16.81 16.71 16.71 2,223 -0.01(-0.05%)
Aug 27, 2018 16.73 16.73 16.71 16.72 3,473 +0.01(+0.05%)
Aug 24, 2018 16.68 16.71 16.68 16.71 19,375 +0.05(+0.29%)
Aug 23, 2018 16.65 16.67 16.65 16.67 4,466 +0.02(+0.12%)
Aug 22, 2018 16.67 16.67 16.65 16.65 3,204 -0.01(-0.08%)
Aug 21, 2018 16.67 16.67 16.66 16.66 3,343 +0.01(+0.04%)
Aug 20, 2018 16.65 16.65 16.64 16.65 5,598 +0.05(+0.33%)
Aug 17, 2018 16.59 16.61 16.58 16.60 1,748 +0.02(+0.12%)
Aug 16, 2018 16.54 16.58 16.54 16.58 3,353 +0.06(+0.36%)
Aug 15, 2018 16.56 16.56 16.51 16.52 7,375 -0.04(-0.23%)
Aug 14, 2018 16.65 16.65 16.56 16.56 4,865 +0.01(+0.06%)
Aug 13, 2018 16.58 16.58 16.54 16.55 3,655 -0.02(-0.14%)
Aug 10, 2018 16.56 16.57 16.53 16.57 1,758 +0.01(+0.05%)
Aug 09, 2018 16.56 16.56 16.56 16.56 852 -0.01(-0.09%)
Aug 08, 2018 16.57 16.58 16.56 16.58 12,618 +0.02(+0.13%)
Aug 07, 2018 16.55 16.56 16.55 16.56 338 -0.00(-0.03%)
Aug 06, 2018 16.56 16.57 16.54 16.56 8,715 +0.05(+0.27%)
Aug 03, 2018 16.51 16.51 16.47 16.51 2,344 +0.04(+0.25%)
Aug 02, 2018 16.42 16.47 16.39 16.47 5,708 +0.05(+0.29%)
Aug 01, 2018 16.41 16.43 16.41 16.43 2,256 +0.03(+0.15%)
Jul 31, 2018 16.42 16.43 16.40 16.40 4,136 +0.00(+0.01%)
Jul 30, 2018 16.43 16.43 16.39 16.40 7,266 -0.04(-0.25%)
Jul 27, 2018 16.46 16.50 16.44 16.44 2,784 -0.06(-0.37%)
Jul 26, 2018 16.54 16.54 16.47 16.50 7,357 +0.08(+0.50%)
Jul 25, 2018 16.34 16.45 16.34 16.42 1,115 -0.03(-0.17%)
Jul 24, 2018 16.46 16.46 16.45 16.45 1,472 -0.00(-0.00%)
Jul 23, 2018 16.45 16.45 16.45 16.45 1,658 +0.00(+0.00%)
Jul 20, 2018 16.49 16.49 16.45 16.45 866 -0.04(-0.25%)
Jul 19, 2018 16.64 16.64 16.47 16.49 2,164 +0.01(+0.04%)
Jul 18, 2018 16.43 16.48 16.43 16.48 3,147 +0.00(+0.00%)
Jul 17, 2018 16.48 16.48 16.48 16.48 1,712 +0.02(+0.10%)
Jul 16, 2018 16.39 16.48 16.39 16.46 6,638 -0.03(-0.20%)
Jul 13, 2018 16.47 16.50 16.46 16.50 1,995 +0.03(+0.19%)
Jul 12, 2018 16.44 16.47 16.41 16.47 9,953 +0.09(+0.58%)
Jul 11, 2018 16.43 16.43 16.37 16.37 2,597 -0.04(-0.23%)
Jul 10, 2018 16.45 16.45 16.41 16.41 2,184 -0.02(-0.15%)
Jul 09, 2018 16.55 16.55 16.37 16.43 3,945 +0.10(+0.62%)
Jul 06, 2018 16.38 16.38 16.33 16.33 4,039 -0.01(-0.08%)
Jul 05, 2018 16.30 16.35 16.20 16.34 10,598 -0.07(-0.41%)
Jul 03, 2018 16.41 16.41 16.41 0 +0.11(+0.67%)
Jul 02, 2018 16.70 16.70 16.26 16.30 8,852 +0.03(+0.15%)
Jun 29, 2018 16.32 16.32 16.22 16.28 6,538 +0.06(+0.39%)
Jun 27, 2018 16.22 16.22 16.22 36 -0.07(-0.42%)
Jun 26, 2018 16.24 16.29 16.22 16.28 13,145 +0.05(+0.33%)
Jun 25, 2018 16.35 16.35 16.22 16.23 10,615 -0.12(-0.75%)
Jun 22, 2018 16.33 16.36 16.33 16.35 495 +0.02(+0.15%)
Jun 21, 2018 16.54 16.54 16.32 16.33 5,693 -0.03(-0.19%)
Jun 20, 2018 16.32 16.39 16.32 16.36 2,392 +0.04(+0.25%)
Jun 19, 2018 16.32 16.35 16.27 16.32 8,306 -0.07(-0.41%)
Jun 18, 2018 16.35 16.39 16.34 16.39 4,016 +0.01(+0.04%)
Jun 15, 2018 16.40 16.40 16.38 11,029 -0.02(-0.12%)
Jun 14, 2018 16.41 16.41 16.39 16.40 6,710 -0.00(-0.02%)
Jun 13, 2018 16.41 16.41 16.39 16.40 2,005 +0.02(+0.15%)
Jun 12, 2018 16.38 16.38 16.34 16.38 4,404 +0.00(+0.02%)
Jun 11, 2018 16.52 16.52 16.35 16.38 20,461 -0.01(-0.06%)
Jun 08, 2018 16.38 16.39 16.34 16.39 28,727 +0.02(+0.13%)
Jun 07, 2018 16.39 16.39 16.34 16.36 14,488 +0.01(+0.04%)
Jun 06, 2018 17.38 17.38 16.33 16.36 15,517 -0.01(-0.08%)
Jun 05, 2018 16.40 16.40 16.32 16.37 12,915 +0.01(+0.08%)
Jun 04, 2018 16.40 16.40 16.32 16.36 13,827 +0.05(+0.28%)
Jun 01, 2018 16.31 16.31 16.31 16.31 889 -0.02(-0.09%)
May 30, 2018 16.33 16.33 16.33 74 +0.05(+0.30%)
May 29, 2018 16.26 16.28 16.25 16.28 2,668 +0.04(+0.26%)
May 25, 2018 16.24 16.24 16.24 0 +0.05(+0.33%)
May 24, 2018 16.18 16.18 16.18 16.18 1,048 +0.08(+0.49%)
May 23, 2018 16.10 16.10 16.10 16.10 2,201 +0.01(+0.05%)
May 22, 2018 16.11 16.11 16.09 16.09 3,781 +0.00(+0.00%)
May 21, 2018 16.10 16.10 16.09 16.09 2,668 +0.03(+0.21%)
May 18, 2018 16.06 16.07 16.06 16.06 6,947 -0.01(-0.04%)
May 17, 2018 16.09 16.09 16.07 16.07 4,245 -0.02(-0.13%)
May 16, 2018 16.05 16.09 16.05 16.09 3,906 -0.03(-0.21%)
May 15, 2018 16.09 16.12 16.09 16.12 464 -0.06(-0.37%)
May 14, 2018 16.19 16.19 16.18 16.18 576 +0.01(+0.04%)
May 11, 2018 16.14 16.18 16.14 16.18 9,413 +0.03(+0.17%)
May 10, 2018 16.12 16.16 16.12 16.15 15,089 +0.14(+0.88%)
May 09, 2018 16.01 16.02 16.01 16.01 3,019 -0.56(-3.40%)
May 08, 2018 16.57 16.57 16.57 16.57 2,385 +0.49(+3.02%)
May 07, 2018 16.05 16.09 16.05 16.09 7,457 +0.08(+0.52%)
May 04, 2018 16.07 16.07 15.97 16.00 13,742 +0.02(+0.10%)
May 03, 2018 17.42 17.42 15.93 15.99 7,918 -0.07(-0.42%)
May 01, 2018 16.05 16.05 16.05 26 +0.03(+0.21%)
Apr 30, 2018 16.03 16.03 16.02 16.02 1,257 -0.01(-0.08%)
Apr 26, 2018 16.03 16.03 16.03 114 +0.09(+0.59%)
Apr 25, 2018 15.95 15.95 15.86 15.94 2,013 -0.02(-0.15%)
Apr 24, 2018 16.03 16.03 15.95 15.96 3,705 -0.07(-0.44%)
Apr 23, 2018 16.30 16.30 16.01 16.03 3,395 -0.13(-0.83%)
Apr 19, 2018 16.17 16.17 16.17 114 -0.08(-0.50%)
Apr 18, 2018 16.28 16.29 16.25 16.25 1,595 +0.00(+0.00%)
Apr 17, 2018 16.22 16.25 16.22 16.25 1,416 +0.09(+0.54%)
Apr 16, 2018 16.14 16.17 16.14 16.16 660 +0.02(+0.12%)
Apr 13, 2018 16.14 16.14 16.14 16.14 590 +0.00(+0.00%)
Apr 12, 2018 16.14 16.14 16.13 16.14 7,719 +0.05(+0.34%)
Apr 11, 2018 16.09 16.13 16.09 16.09 1,093 +0.01(+0.09%)
Apr 10, 2018 16.07 16.07 16.07 16.07 749 +0.03(+0.16%)
Apr 09, 2018 16.01 16.06 16.01 16.05 1,552 +0.06(+0.38%)
Apr 06, 2018 16.03 16.03 15.99 15.99 2,426 -0.11(-0.67%)
Apr 05, 2018 16.09 16.09 16.09 16.09 1,309 +0.05(+0.33%)
Apr 04, 2018 15.96 16.04 15.94 16.04 1,873 +0.14(+0.87%)
Apr 03, 2018 15.97 15.98 15.90 15.90 9,227 -0.05(-0.29%)
Apr 02, 2018 16.55 16.55 15.95 15.95 1,804 -0.10(-0.61%)
Mar 29, 2018 16.05 16.05 16.05 0 +0.08(+0.50%)
Mar 28, 2018 15.96 15.97 15.96 15.97 2,057 -0.09(-0.54%)
Mar 27, 2018 16.07 16.07 16.05 16.05 599 +0.07(+0.42%)
Mar 26, 2018 15.97 15.99 15.96 15.99 5,699 -0.03(-0.17%)
Mar 23, 2018 15.92 16.03 15.78 16.01 4,373 -0.09(-0.54%)
Mar 22, 2018 16.14 16.14 16.10 16.10 3,934 -0.08(-0.49%)
Mar 21, 2018 16.26 16.26 16.17 16.18 3,178 +0.00(+0.01%)
Mar 20, 2018 16.17 16.18 16.17 16.18 599 -0.01(-0.09%)
Mar 19, 2018 16.23 16.23 16.19 16.19 4,531 -0.10(-0.61%)
Mar 16, 2018 16.29 16.29 16.29 16.29 1,400 -0.01(-0.04%)
Mar 15, 2018 16.41 16.41 16.30 16.30 1,652 -0.01(-0.06%)
Mar 14, 2018 16.33 16.33 16.31 16.31 2,818 -0.04(-0.23%)
Mar 13, 2018 16.37 16.37 16.34 16.35 686 +0.02(+0.14%)
Mar 12, 2018 16.42 16.42 16.32 16.33 1,777 +0.04(+0.24%)
Mar 09, 2018 16.27 16.29 16.27 16.29 2,887 +0.05(+0.33%)
Mar 08, 2018 16.23 16.23 16.22 16.23 1,810 +0.03(+0.16%)
Mar 06, 2018 16.21 16.21 16.21 10 +0.04(+0.25%)
Mar 05, 2018 16.11 16.17 16.11 16.17 3,138 +0.07(+0.42%)
Mar 02, 2018 16.05 16.10 16.05 16.10 1,237 -0.07(-0.46%)
Mar 01, 2018 16.18 16.18 16.17 16.17 301 -0.03(-0.15%)
Feb 28, 2018 16.24 16.24 16.20 16.20 10,767 -0.07(-0.46%)
Feb 27, 2018 16.29 16.30 16.26 16.27 3,394 -0.01(-0.08%)
Feb 26, 2018 16.28 16.29 16.28 16.29 570 +0.10(+0.62%)
Feb 23, 2018 16.15 16.19 16.15 16.19 356 +0.06(+0.37%)
Feb 22, 2018 16.13 16.13 16.11 16.13 980 -0.04(-0.25%)
Feb 21, 2018 16.17 16.18 16.17 16.17 3,092 +0.00(+0.00%)
Feb 20, 2018 16.17 16.18 16.17 16.17 603 +0.01(+0.04%)
Feb 16, 2018 16.16 16.16 16.16 0 +0.06(+0.37%)
Feb 15, 2018 16.09 16.11 16.07 16.10 1,659 +0.08(+0.50%)
Feb 14, 2018 15.94 16.02 15.94 16.02 9,806 +0.04(+0.25%)
Feb 13, 2018 15.95 15.98 15.95 15.98 3,319 +0.05(+0.29%)
Feb 12, 2018 15.91 15.94 15.90 15.93 2,462 +0.09(+0.54%)
Feb 09, 2018 16.15 16.15 15.73 15.85 2,465 -0.11(-0.66%)
Feb 08, 2018 16.14 16.14 15.95 15.95 5,500 -0.19(-1.18%)
Feb 07, 2018 16.11 16.12 16.14 1,298 +0.03(+0.21%)
Feb 06, 2018 16.04 16.11 16.04 16.11 3,513 -0.05(-0.29%)
Feb 05, 2018 16.29 16.16 16.16 4,971 -0.13(-0.81%)
Feb 02, 2018 16.38 16.38 16.29 16.29 17,908 -0.17(-1.04%)
Feb 01, 2018 16.49 16.49 16.46 16.46 3,239 +0.01(+0.04%)
Jan 31, 2018 16.50 16.50 16.45 16.45 8,649 -0.03(-0.16%)
Jan 30, 2018 16.54 16.54 16.53 16.48 11,578 -0.07(-0.44%)
Jan 29, 2018 16.61 16.61 16.55 16.55 11,768 -0.01(-0.08%)
Jan 26, 2018 16.55 16.59 16.55 16.57 10,539 +0.00(+0.00%)
Jan 25, 2018 16.57 16.57 16.54 16.57 7,645 +0.00(+0.00%)
Jan 24, 2018 16.60 16.60 16.56 16.57 16,950 -0.01(-0.08%)
Jan 23, 2018 16.52 16.58 16.52 16.58 4,655 +0.06(+0.36%)
Jan 22, 2018 16.49 16.53 16.49 16.52 9,818 +0.03(+0.16%)
Jan 19, 2018 16.51 16.51 16.49 16.49 45,525 -0.01(-0.08%)
Jan 18, 2018 16.82 16.82 16.50 16.51 6,472 -0.01(-0.07%)
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.