Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) Historical Stock Data

20.54 ↓0.23 (-1.11%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, HNDL is up 0.27% a day on average. There have been 22 days where Strategy Shares Nasdaq 7 Handl Index ETF closed green and 8 days where HNDL closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3020.6920.54↓$0.15 (-0.72%)20.5020.69133.57K
2023-01-2720.5920.77↑$0.18 (0.87%)20.5920.77106.66K
2023-01-2620.6220.64↑$0.02 (0.10%)20.5520.73161.91K
2023-01-2520.4220.63↑$0.21 (1.03%)20.4120.63215.95K
2023-01-2420.3520.63↑$0.28 (1.38%)20.3520.63118.86K
2023-01-2320.3920.50↑$0.11 (0.54%)20.3820.60214.07K
2023-01-2020.2620.43↑$0.17 (0.84%)20.2320.43168.39K
2023-01-1920.2720.39↑$0.12 (0.59%)20.2720.41173.39K
2023-01-1820.6920.45↓$0.24 (-1.16%)20.3820.70153.16K
2023-01-1720.4320.49↑$0.06 (0.29%)20.4320.60268.88K
2023-01-1320.4420.55↑$0.11 (0.54%)20.4420.56110.93K
2023-01-1220.5520.70↑$0.15 (0.73%)20.4720.70160.04K
2023-01-1120.3120.50↑$0.19 (0.94%)20.3120.50158.12K
2023-01-1020.1720.17↑$0.00 (0.00%)20.0920.23137.70K
2023-01-0920.1720.24↑$0.07 (0.35%)20.1720.39131.52K
2023-01-0619.7520.17↑$0.42 (2.13%)19.7520.18178.14K
2023-01-0519.6819.68↑$0.00 (0.00%)19.6219.8189.77K
2023-01-0419.7519.89↑$0.14 (0.71%)19.7319.90115.85K
2023-01-0319.7519.74↓$0.01 (-0.05%)19.5619.83145.55K
2022-12-3019.5519.58↑$0.03 (0.15%)19.5219.65304.77K
2022-12-2919.5619.73↑$0.17 (0.87%)19.5619.75401.62K
2022-12-2819.6219.56↓$0.06 (-0.31%)19.4619.75318.42K
2022-12-2719.7219.65↓$0.07 (-0.35%)19.6319.78423.99K
2022-12-2319.7819.84↑$0.06 (0.30%)19.6519.85174.65K
2022-12-2219.9419.70↓$0.24 (-1.20%)19.5619.94209.10K
2022-12-2119.8019.89↑$0.09 (0.45%)19.8019.96191.12K
2022-12-2019.7019.75↑$0.05 (0.25%)19.6319.78222.60K
2022-12-1919.9019.83↓$0.07 (-0.35%)19.7319.98260.30K
2022-12-1620.1120.11↑$0.00 (0.00%)19.9020.11243.44K
2022-12-1520.4320.29↓$0.14 (-0.69%)20.1720.45246.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$HNDL I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
7starRestaurant

$HNDL we all speculate but nobody knows what going to happen.

0 Like Report
LongUsername

$HNDL If options never existed
what do you think this stock would be trading at?

0 Like Report
4texin

$HNDL every dip gets bought up.

0 Like Report
rikutarii3

$HNDL yes
keep going down
let's go
stop stalling

0 Like Report