Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.31 18.44 18.23 18.23 152,801 -0.03(-0.16%)
Sep 28, 2023 18.15 18.32 18.15 18.26 96,241 +0.05(+0.26%)
Sep 27, 2023 18.27 18.36 18.13 18.22 194,968 -0.06(-0.31%)
Sep 26, 2023 18.42 18.44 18.25 18.27 151,671 -0.20(-1.08%)
Sep 25, 2023 18.47 18.52 18.45 18.47 185,029 -0.10(-0.51%)
Sep 22, 2023 18.54 18.66 18.54 18.57 110,064 -0.05(-0.26%)
Sep 21, 2023 18.81 18.81 18.56 18.62 130,495 -0.28(-1.46%)
Sep 20, 2023 19.11 19.11 18.83 18.89 93,738 -0.04(-0.20%)
Sep 19, 2023 18.86 18.97 18.85 18.93 155,009 +0.02(+0.10%)
Sep 18, 2023 18.88 19.01 18.86 18.91 146,272 +0.02(+0.10%)
Sep 15, 2023 18.91 19.01 18.89 18.89 84,848 -0.11(-0.60%)
Sep 14, 2023 18.84 19.12 18.84 19.01 116,615 +0.11(+0.59%)
Sep 13, 2023 18.89 18.98 18.88 18.90 104,841 -0.05(-0.25%)
Sep 12, 2023 18.80 18.95 18.80 18.94 76,913 +0.03(+0.15%)
Sep 11, 2023 18.82 18.94 18.82 18.92 129,421 +0.08(+0.40%)
Sep 08, 2023 18.77 18.92 18.77 18.84 47,519 +0.02(+0.10%)
Sep 07, 2023 18.60 18.92 18.60 18.82 74,541 +0.05(+0.25%)
Sep 06, 2023 18.89 18.90 18.75 18.77 117,950 -0.10(-0.55%)
Sep 05, 2023 18.93 19.00 18.88 18.88 150,445 -0.19(-0.99%)
Sep 01, 2023 19.12 19.12 18.97 19.07 129,674 +0.00(+0.00%)
Aug 31, 2023 19.03 19.14 19.03 19.07 119,486 -0.03(-0.15%)
Aug 30, 2023 19.03 19.14 18.99 19.10 164,109 +0.08(+0.40%)
Aug 29, 2023 18.75 19.06 18.75 19.02 293,019 +0.21(+1.11%)
Aug 28, 2023 18.75 18.87 18.75 18.81 160,396 +0.07(+0.35%)
Aug 25, 2023 18.56 18.82 18.56 18.75 88,070 +0.03(+0.15%)
Aug 24, 2023 18.81 18.90 18.65 18.72 100,989 -0.09(-0.45%)
Aug 23, 2023 18.66 18.87 18.66 18.80 93,926 +0.18(+0.97%)
Aug 22, 2023 18.56 18.68 18.56 18.62 101,096 +0.03(+0.15%)
Aug 21, 2023 18.61 18.67 18.55 18.59 187,399 -0.09(-0.51%)
Aug 18, 2023 18.59 18.69 18.57 18.69 81,320 +0.09(+0.51%)
Aug 17, 2023 18.86 18.86 18.59 18.59 283,470 -0.17(-0.91%)
Aug 16, 2023 18.78 18.93 18.74 18.76 257,981 -0.09(-0.50%)
Aug 15, 2023 19.08 19.08 18.82 18.86 179,083 -0.07(-0.35%)
Aug 14, 2023 18.85 19.00 18.85 18.93 155,326 -0.08(-0.40%)
Aug 11, 2023 18.98 19.04 18.92 19.00 389,308 -0.06(-0.31%)
Aug 10, 2023 19.05 19.23 18.97 19.06 83,836 -0.07(-0.35%)
Aug 09, 2023 19.14 19.14 19.05 19.13 69,434 -0.01(-0.05%)
Aug 08, 2023 19.00 19.14 18.98 19.14 112,972 +0.07(+0.35%)
Aug 07, 2023 18.96 19.15 18.96 19.07 165,480 +0.07(+0.35%)
Aug 04, 2023 18.98 19.18 18.98 19.00 170,005 +0.00(+0.00%)
Aug 03, 2023 19.13 19.13 18.95 19.00 85,303 -0.18(-0.93%)
Aug 02, 2023 19.22 19.29 19.10 19.18 146,599 -0.14(-0.73%)
Aug 01, 2023 19.35 19.43 19.28 19.32 139,328 -0.16(-0.82%)
Jul 31, 2023 19.41 19.52 19.41 19.48 218,812 +0.08(+0.44%)
Jul 28, 2023 19.32 19.44 19.32 19.40 128,227 +0.06(+0.29%)
Jul 27, 2023 19.45 19.55 19.26 19.34 119,418 -0.10(-0.53%)
Jul 26, 2023 19.39 19.52 19.39 19.45 99,002 +0.03(+0.15%)
Jul 25, 2023 19.43 19.50 19.38 19.42 200,785 -0.05(-0.24%)
Jul 24, 2023 19.48 19.49 19.43 19.47 70,173 +0.04(+0.19%)
Jul 21, 2023 19.38 19.48 19.38 19.43 142,863 +0.05(+0.24%)
Jul 20, 2023 19.39 19.41 19.36 19.38 87,720 -0.06(-0.29%)
Jul 19, 2023 19.36 19.52 19.36 19.44 174,812 +0.06(+0.29%)
Jul 18, 2023 19.29 19.47 19.29 19.38 217,102 +0.05(+0.24%)
Jul 17, 2023 19.33 19.38 19.23 19.33 132,634 +0.00(+0.00%)
Jul 14, 2023 19.45 19.50 19.30 19.33 125,401 -0.01(-0.05%)
Jul 13, 2023 19.23 19.45 19.23 19.34 176,239 +0.15(+0.78%)
Jul 12, 2023 19.02 19.27 19.02 19.19 232,323 +0.16(+0.84%)
Jul 11, 2023 18.84 19.03 18.84 19.03 103,991 +0.15(+0.79%)
Jul 10, 2023 18.86 18.93 18.84 18.88 132,505 -0.06(-0.30%)
Jul 07, 2023 18.80 18.95 18.80 18.94 92,138 +0.09(+0.50%)
Jul 06, 2023 18.99 18.99 18.76 18.85 114,630 -0.22(-1.13%)
Jul 05, 2023 18.96 19.11 18.96 19.06 116,584 -0.02(-0.10%)
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.