Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

22.17 -0.02 (-0.09%)

Streaming Delayed Price Updated: 3:39 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	22.19	22.26	22.08	22.19	109,363	-0.08(-0.36%)
Oct 01, 2024	22.27	22.30	22.18	22.27	28,701	+0.02(+0.09%)
Sep 30, 2024	22.19	22.33	22.15	22.25	51,399	+0.02(+0.09%)
Sep 27, 2024	22.19	22.28	22.19	22.23	82,447	+0.06(+0.27%)
Sep 26, 2024	22.25	22.32	22.17	22.17	119,416	+0.00(+0.00%)
Sep 25, 2024	22.29	22.34	22.17	22.17	54,625	-0.12(-0.54%)
Sep 24, 2024	22.21	22.33	22.19	22.29	63,327	+0.04(+0.18%)
Sep 23, 2024	22.16	22.33	22.16	22.25	108,421	+0.05(+0.23%)
Sep 20, 2024	22.11	22.25	22.10	22.20	51,535	-0.03(-0.13%)
Sep 19, 2024	22.29	22.29	22.14	22.23	74,169	+0.21(+0.95%)
Sep 18, 2024	22.21	22.25	22.01	22.02	118,469	-0.22(-0.99%)
Sep 17, 2024	22.17	22.30	22.15	22.24	79,338	+0.02(+0.09%)
Sep 16, 2024	22.03	22.25	22.03	22.22	104,828	+0.14(+0.63%)
Sep 13, 2024	22.02	22.15	22.02	22.08	80,636	+0.09(+0.40%)
Sep 12, 2024	21.78	21.99	21.78	21.99	84,322	+0.06(+0.27%)
Sep 11, 2024	21.86	21.93	21.62	21.93	52,517	+0.07(+0.32%)
Sep 10, 2024	21.68	21.86	21.67	21.86	34,134	+0.15(+0.69%)
Sep 09, 2024	21.63	21.75	21.61	21.71	66,758	+0.10(+0.46%)
Sep 06, 2024	21.68	21.75	21.51	21.61	64,765	-0.09(-0.41%)
Sep 05, 2024	21.81	21.86	21.68	21.70	90,244	-0.09(-0.41%)
Sep 04, 2024	21.68	21.80	21.68	21.79	26,850	+0.11(+0.50%)
Sep 03, 2024	21.71	21.80	21.58	21.68	50,531	-0.17(-0.77%)
Aug 30, 2024	21.81	21.85	21.69	21.85	69,144	+0.13(+0.59%)
Aug 29, 2024	21.78	21.79	21.62	21.72	53,025	+0.07(+0.32%)
Aug 28, 2024	21.73	21.79	21.61	21.65	33,694	-0.09(-0.41%)
Aug 27, 2024	21.70	21.79	21.67	21.74	67,086	-0.04(-0.18%)
Aug 26, 2024	21.77	21.85	21.75	21.78	68,427	+0.03(+0.14%)
Aug 23, 2024	21.60	21.82	21.60	21.75	86,716	+0.16(+0.74%)
Aug 22, 2024	21.69	21.75	21.56	21.59	109,030	-0.13(-0.60%)
Aug 21, 2024	21.66	21.77	21.64	21.72	79,580	+0.09(+0.41%)
Aug 20, 2024	21.58	21.69	21.58	21.63	187,546	+0.03(+0.14%)
Aug 19, 2024	21.54	21.66	21.49	21.60	167,204	+0.11(+0.51%)
Aug 16, 2024	21.41	21.55	21.40	21.49	114,220	+0.08(+0.37%)
Aug 15, 2024	21.32	21.45	21.28	21.41	101,060	+0.09(+0.42%)
Aug 14, 2024	21.32	21.34	21.21	21.32	119,838	+0.15(+0.70%)
Aug 13, 2024	21.15	21.22	21.06	21.18	51,139	+0.22(+1.06%)
Aug 12, 2024	21.01	21.05	20.94	20.95	74,036	-0.10(-0.47%)
Aug 09, 2024	20.92	21.05	20.90	21.05	123,309	+0.13(+0.61%)
Aug 08, 2024	20.84	20.99	20.80	20.92	75,325	+0.21(+1.00%)
Aug 07, 2024	20.88	21.02	20.72	20.72	100,183	-0.15(-0.71%)
Aug 06, 2024	20.86	21.00	20.77	20.86	66,944	+0.10(+0.48%)
Aug 05, 2024	20.59	20.93	20.59	20.77	170,101	-0.37(-1.73%)
Aug 02, 2024	20.97	21.20	20.96	21.13	116,010	-0.04(-0.19%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices