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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 20.69 | 20.54 | ↓$0.15 (-0.72%) | 20.50 | 20.69 | 133.57K |
| 2023-01-27 | 20.59 | 20.77 | ↑$0.18 (0.87%) | 20.59 | 20.77 | 106.66K |
| 2023-01-26 | 20.62 | 20.64 | ↑$0.02 (0.10%) | 20.55 | 20.73 | 161.91K |
| 2023-01-25 | 20.42 | 20.63 | ↑$0.21 (1.03%) | 20.41 | 20.63 | 215.95K |
| 2023-01-24 | 20.35 | 20.63 | ↑$0.28 (1.38%) | 20.35 | 20.63 | 118.86K |
| 2023-01-23 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 20.38 | 20.60 | 214.07K |
| 2023-01-20 | 20.26 | 20.43 | ↑$0.17 (0.84%) | 20.23 | 20.43 | 168.39K |
| 2023-01-19 | 20.27 | 20.39 | ↑$0.12 (0.59%) | 20.27 | 20.41 | 173.39K |
| 2023-01-18 | 20.69 | 20.45 | ↓$0.24 (-1.16%) | 20.38 | 20.70 | 153.16K |
| 2023-01-17 | 20.43 | 20.49 | ↑$0.06 (0.29%) | 20.43 | 20.60 | 268.88K |
| 2023-01-13 | 20.44 | 20.55 | ↑$0.11 (0.54%) | 20.44 | 20.56 | 110.93K |
| 2023-01-12 | 20.55 | 20.70 | ↑$0.15 (0.73%) | 20.47 | 20.70 | 160.04K |
| 2023-01-11 | 20.31 | 20.50 | ↑$0.19 (0.94%) | 20.31 | 20.50 | 158.12K |
| 2023-01-10 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.09 | 20.23 | 137.70K |
| 2023-01-09 | 20.17 | 20.24 | ↑$0.07 (0.35%) | 20.17 | 20.39 | 131.52K |
| 2023-01-06 | 19.75 | 20.17 | ↑$0.42 (2.13%) | 19.75 | 20.18 | 178.14K |
| 2023-01-05 | 19.68 | 19.68 | ↑$0.00 (0.00%) | 19.62 | 19.81 | 89.77K |
| 2023-01-04 | 19.75 | 19.89 | ↑$0.14 (0.71%) | 19.73 | 19.90 | 115.85K |
| 2023-01-03 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.56 | 19.83 | 145.55K |
| 2022-12-30 | 19.55 | 19.58 | ↑$0.03 (0.15%) | 19.52 | 19.65 | 304.77K |
| 2022-12-29 | 19.56 | 19.73 | ↑$0.17 (0.87%) | 19.56 | 19.75 | 401.62K |
| 2022-12-28 | 19.62 | 19.56 | ↓$0.06 (-0.31%) | 19.46 | 19.75 | 318.42K |
| 2022-12-27 | 19.72 | 19.65 | ↓$0.07 (-0.35%) | 19.63 | 19.78 | 423.99K |
| 2022-12-23 | 19.78 | 19.84 | ↑$0.06 (0.30%) | 19.65 | 19.85 | 174.65K |
| 2022-12-22 | 19.94 | 19.70 | ↓$0.24 (-1.20%) | 19.56 | 19.94 | 209.10K |
| 2022-12-21 | 19.80 | 19.89 | ↑$0.09 (0.45%) | 19.80 | 19.96 | 191.12K |
| 2022-12-20 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.63 | 19.78 | 222.60K |
| 2022-12-19 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.73 | 19.98 | 260.30K |
| 2022-12-16 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 19.90 | 20.11 | 243.44K |
| 2022-12-15 | 20.43 | 20.29 | ↓$0.14 (-0.69%) | 20.17 | 20.45 | 246.42K |
Create an account or log in to view more rows.
$HNDL I don't know shit
but I know I'm holdin till I at least triple up
$HNDL whats the news????
$HNDL we all speculate but nobody knows what going to happen.
$HNDL Very bullish action
$HNDL If options never existed
what do you think this stock would be trading at?
$HNDL we just getting started
$HNDL every dip gets bought up.
$HNDL just bought a half position.
$HNDL yes
keep going down
let's go
stop stalling