Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) Historical Stock Data
20.28 ↑0.09 (0.45%)
As of April 26, 2024, 2:56pm EST.
Historical Data
In the past 30 trading days, HNDL is up 0.01% a day on average. There have been 16 days where Strategy Shares Nasdaq 7 Handl Index ETF closed green and 14 days where HNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.19 | 20.28 | ↑$0.09 (0.45%) | 20.19 | 20.35 | 157.36K |
| 2024-04-25 | 20.11 | 20.19 | ↑$0.08 (0.40%) | 20.10 | 20.25 | 186.30K |
| 2024-04-24 | 20.35 | 20.30 | ↓$0.05 (-0.25%) | 20.23 | 20.36 | 107.14K |
| 2024-04-23 | 20.14 | 20.29 | ↑$0.15 (0.74%) | 20.14 | 20.38 | 65.39K |
| 2024-04-22 | 20.02 | 20.17 | ↑$0.15 (0.75%) | 20.02 | 20.23 | 101.84K |
| 2024-04-19 | 20.01 | 20.06 | ↑$0.05 (0.25%) | 20.01 | 20.14 | 106.74K |
| 2024-04-18 | 20.10 | 20.07 | ↓$0.03 (-0.15%) | 20.05 | 20.18 | 62.55K |
| 2024-04-17 | 20.05 | 20.11 | ↑$0.06 (0.30%) | 20.05 | 20.20 | 65.44K |
| 2024-04-16 | 20.13 | 20.16 | ↑$0.03 (0.15%) | 20.04 | 20.16 | 122.09K |
| 2024-04-15 | 20.44 | 20.17 | ↓$0.27 (-1.32%) | 20.10 | 20.49 | 227.03K |
| 2024-04-12 | 20.50 | 20.44 | ↓$0.06 (-0.29%) | 20.42 | 20.60 | 95.40K |
| 2024-04-11 | 20.55 | 20.58 | ↑$0.03 (0.15%) | 20.45 | 20.65 | 81.29K |
| 2024-04-10 | 20.78 | 20.63 | ↓$0.15 (-0.72%) | 20.60 | 20.81 | 97.48K |
| 2024-04-09 | 21.00 | 20.88 | ↓$0.12 (-0.57%) | 20.83 | 21.02 | 180.47K |
| 2024-04-08 | 20.93 | 20.92 | ↓$0.01 (-0.05%) | 20.88 | 21.00 | 77.69K |
| 2024-04-05 | 20.87 | 20.93 | ↑$0.06 (0.29%) | 20.87 | 21.06 | 88.79K |
| 2024-04-04 | 21.10 | 20.91 | ↓$0.19 (-0.90%) | 20.91 | 21.18 | 88.19K |
| 2024-04-03 | 20.97 | 21.01 | ↑$0.04 (0.19%) | 20.94 | 21.06 | 56.13K |
| 2024-04-02 | 20.91 | 20.97 | ↑$0.06 (0.29%) | 20.91 | 21.00 | 65.27K |
| 2024-04-01 | 21.17 | 21.06 | ↓$0.11 (-0.52%) | 21.06 | 21.22 | 83.76K |
| 2024-03-28 | 21.18 | 21.21 | ↑$0.03 (0.14%) | 21.15 | 21.24 | 92.06K |
| 2024-03-27 | 21.10 | 21.19 | ↑$0.09 (0.43%) | 21.09 | 21.20 | 159.92K |
| 2024-03-26 | 21.05 | 21.02 | ↓$0.03 (-0.14%) | 21.01 | 21.14 | 93.17K |
| 2024-03-25 | 21.07 | 21.05 | ↓$0.02 (-0.09%) | 21.05 | 21.14 | 84.45K |
| 2024-03-22 | 21.18 | 21.12 | ↓$0.06 (-0.28%) | 21.12 | 21.20 | 98.50K |
| 2024-03-21 | 21.15 | 21.13 | ↓$0.02 (-0.09%) | 21.13 | 21.19 | 112.50K |
| 2024-03-20 | 20.94 | 21.07 | ↑$0.13 (0.62%) | 20.94 | 21.10 | 79.57K |
| 2024-03-19 | 20.77 | 20.94 | ↑$0.17 (0.82%) | 20.77 | 20.99 | 82.31K |
| 2024-03-18 | 20.84 | 20.85 | ↑$0.01 (0.05%) | 20.84 | 20.98 | 153.71K |
| 2024-03-15 | 20.99 | 20.90 | ↓$0.09 (-0.43%) | 20.79 | 21.00 | 239.02K |
Create an account or log in to view more rows.
$HNDL who else excited??
$HNDL The United States stock market is going to crash.
$HNDL buy the dip were blasting off
$HNDL what happened
$HNDL a comeback is always more fun than an all out win!!!!
$HNDL we back
$HNDL I like it
$HNDL gap it slap it ask it !
$HNDL news?
$HNDL looks like a loading