Skip to main content

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

21.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.10 21.20 21.09 21.19 160,428 +0.17(+0.81%)
Mar 26, 2024 21.05 21.14 21.01 21.02 93,911 -0.03(-0.14%)
Mar 25, 2024 21.07 21.14 21.05 21.05 84,529 -0.07(-0.33%)
Mar 22, 2024 21.18 21.20 21.12 21.12 98,606 -0.01(-0.05%)
Mar 21, 2024 21.15 21.19 21.13 21.13 112,511 +0.06(+0.28%)
Mar 20, 2024 20.94 21.10 20.82 21.07 79,789 +0.13(+0.62%)
Mar 19, 2024 20.77 20.99 20.77 20.94 82,391 +0.09(+0.43%)
Mar 18, 2024 20.84 20.98 20.84 20.85 153,722 -0.05(-0.24%)
Mar 15, 2024 20.99 21.00 20.79 20.90 239,048 +0.05(+0.24%)
Mar 14, 2024 20.98 20.98 20.79 20.85 76,568 -0.17(-0.81%)
Mar 13, 2024 21.13 21.14 21.02 21.02 143,060 -0.18(-0.85%)
Mar 12, 2024 21.32 21.32 21.11 21.20 70,581 +0.05(+0.24%)
Mar 11, 2024 21.22 21.22 21.10 21.15 79,500 -0.02(-0.09%)
Mar 08, 2024 21.25 21.31 21.16 21.17 114,905 -0.05(-0.24%)
Mar 07, 2024 21.12 21.24 21.12 21.22 130,667 +0.12(+0.57%)
Mar 06, 2024 21.05 21.19 21.04 21.10 127,797 +0.07(+0.33%)
Mar 05, 2024 20.89 21.09 20.89 21.03 75,464 +0.02(+0.10%)
Mar 04, 2024 20.93 21.09 20.93 21.01 150,105 -0.04(-0.19%)
Mar 01, 2024 20.85 21.10 20.85 21.05 203,410 +0.18(+0.86%)
Feb 29, 2024 20.84 20.93 20.84 20.87 103,299 +0.07(+0.34%)
Feb 28, 2024 20.71 20.85 20.71 20.80 78,677 +0.02(+0.10%)
Feb 27, 2024 20.79 20.87 20.74 20.78 76,194 -0.03(-0.14%)
Feb 26, 2024 20.86 20.92 20.81 20.81 125,051 -0.11(-0.53%)
Feb 23, 2024 20.77 20.94 20.77 20.92 165,201 +0.16(+0.77%)
Feb 22, 2024 20.67 20.88 20.67 20.76 133,421 +0.20(+0.97%)
Feb 21, 2024 20.54 20.67 20.54 20.56 67,571 -0.04(-0.19%)
Feb 20, 2024 20.44 20.69 20.40 20.60 145,030 -0.04(-0.19%)
Feb 16, 2024 20.57 20.75 20.56 20.64 101,541 -0.14(-0.67%)
Feb 15, 2024 20.74 20.79 20.63 20.78 115,317 +0.24(+1.17%)
Feb 14, 2024 20.56 20.62 20.46 20.54 95,534 +0.13(+0.64%)
Feb 13, 2024 20.58 20.58 20.40 20.41 142,772 -0.33(-1.58%)
Feb 12, 2024 20.64 20.78 20.64 20.74 109,883 +0.06(+0.29%)
Feb 09, 2024 20.68 20.72 20.59 20.68 83,313 +0.01(+0.05%)
Feb 08, 2024 20.67 20.67 20.61 20.67 69,715 +0.00(+0.00%)
Feb 07, 2024 20.58 20.71 20.58 20.67 85,345 +0.06(+0.29%)
Feb 06, 2024 20.54 20.66 20.53 20.61 90,808 +0.08(+0.39%)
Feb 05, 2024 20.69 20.69 20.48 20.53 109,033 -0.22(-1.05%)
Feb 02, 2024 20.71 20.79 20.66 20.75 113,304 +0.01(+0.05%)
Feb 01, 2024 20.78 20.81 20.61 20.74 130,995 +0.15(+0.72%)
Jan 31, 2024 20.75 20.75 20.59 20.59 81,491 -0.11(-0.53%)
Jan 30, 2024 20.67 20.74 20.64 20.70 216,788 +0.06(+0.29%)
Jan 29, 2024 20.53 20.73 20.53 20.64 120,438 +0.10(+0.48%)
Jan 26, 2024 20.50 20.61 20.50 20.54 78,628 +0.00(+0.00%)
Jan 25, 2024 20.44 20.57 20.44 20.54 149,481 +0.15(+0.73%)
Jan 24, 2024 20.49 20.57 20.39 20.39 127,819 -0.03(-0.15%)
Jan 23, 2024 20.48 20.52 20.39 20.42 110,270 -0.05(-0.24%)
Jan 22, 2024 20.37 20.55 20.37 20.47 129,577 +0.07(+0.34%)
Jan 19, 2024 20.29 20.40 20.19 20.40 200,216 +0.17(+0.84%)
Jan 18, 2024 20.22 20.30 20.15 20.23 138,512 +0.05(+0.25%)
Jan 17, 2024 20.30 20.30 20.15 20.18 120,817 -0.14(-0.69%)
Jan 16, 2024 20.35 20.46 20.30 20.32 108,813 -0.18(-0.87%)
Jan 12, 2024 20.49 20.55 20.48 20.50 76,644 +0.14(+0.69%)
Jan 11, 2024 20.34 20.46 20.29 20.36 116,838 +0.00(+0.00%)
Jan 10, 2024 20.42 20.44 20.27 20.36 87,528 -0.02(-0.10%)
Jan 09, 2024 20.31 20.40 20.28 20.38 266,723 +0.02(+0.10%)
Jan 08, 2024 20.18 20.40 20.16 20.36 108,750 +0.20(+0.98%)
Jan 05, 2024 20.19 20.36 20.16 20.16 77,309 -0.08(-0.39%)
Jan 04, 2024 20.34 20.36 20.22 20.24 92,652 -0.12(-0.58%)
Jan 03, 2024 20.33 20.38 20.22 20.36 146,901 +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.