Skip to main content

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

21.10 +0.03 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.34 20.35 20.31 20.32 494,165 +0.02(+0.10%)
May 27, 2021 20.34 20.34 20.28 20.30 410,276 -0.01(-0.06%)
May 26, 2021 20.32 20.33 20.29 20.32 408,962 +0.01(+0.04%)
May 25, 2021 20.32 20.34 20.27 20.31 431,126 +0.02(+0.12%)
May 24, 2021 20.25 20.30 20.21 20.28 388,767 +0.10(+0.48%)
May 21, 2021 20.25 20.25 20.14 20.19 540,399 +0.00(+0.00%)
May 20, 2021 20.05 20.20 20.03 20.19 649,031 +0.21(+1.05%)
May 19, 2021 19.98 20.01 19.91 19.98 665,684 -0.08(-0.40%)
May 18, 2021 20.27 20.27 20.04 20.06 654,473 -0.06(-0.28%)
May 17, 2021 20.21 20.23 20.09 20.12 530,881 -0.06(-0.28%)
May 14, 2021 20.13 20.17 20.05 20.17 449,964 +0.19(+0.93%)
May 13, 2021 19.99 20.03 19.89 19.99 667,121 +0.13(+0.67%)
May 12, 2021 20.12 20.12 19.84 19.85 887,948 -0.27(-1.35%)
May 11, 2021 20.16 20.16 20.00 20.12 837,574 -0.09(-0.44%)
May 10, 2021 20.40 20.40 20.21 20.21 625,336 -0.14(-0.67%)
May 07, 2021 20.25 20.38 20.25 20.35 678,108 +0.10(+0.47%)
May 06, 2021 20.22 20.25 20.12 20.25 600,946 +0.06(+0.28%)
May 05, 2021 20.20 20.27 20.16 20.20 445,846 +0.01(+0.04%)
May 04, 2021 20.27 20.27 20.11 20.19 837,960 -0.06(-0.28%)
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.