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

21.19 ↑0.17 (0.81%)
As of March 26, 2024, 3:43pm EST.

Historical Data

In the past 30 trading days, HNDL is up 0.13% a day on average. There have been 17 days where Strategy Shares Nasdaq 7 Handl Index ETF closed green and 13 days where HNDL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2721.1021.19↑$0.09 (0.43%)21.0921.20159.92K
2024-03-2621.0521.02↓$0.03 (-0.14%)21.0121.1493.17K
2024-03-2521.0721.05↓$0.02 (-0.09%)21.0521.1484.45K
2024-03-2221.1821.12↓$0.06 (-0.28%)21.1221.2098.50K
2024-03-2121.1521.13↓$0.02 (-0.09%)21.1321.19112.50K
2024-03-2020.9421.07↑$0.13 (0.62%)20.9421.1079.57K
2024-03-1920.7720.94↑$0.17 (0.82%)20.7720.9982.31K
2024-03-1820.8420.85↑$0.01 (0.05%)20.8420.98153.71K
2024-03-1520.9920.90↓$0.09 (-0.43%)20.7921.00239.02K
2024-03-1420.9820.85↓$0.13 (-0.62%)20.7920.9876.55K
2024-03-1321.1321.02↓$0.11 (-0.52%)21.0221.14142.65K
2024-03-1221.3221.20↓$0.12 (-0.56%)21.1121.3270.41K
2024-03-1121.2221.15↓$0.07 (-0.33%)21.1021.2279.50K
2024-03-0821.2521.17↓$0.08 (-0.38%)21.1621.31114.90K
2024-03-0721.1221.22↑$0.10 (0.47%)21.1221.24130.55K
2024-03-0621.0521.10↑$0.05 (0.24%)21.0421.19127.74K
2024-03-0520.8921.03↑$0.14 (0.67%)20.8921.0975.38K
2024-03-0420.9321.01↑$0.08 (0.38%)20.9321.09149.14K
2024-03-0120.8521.05↑$0.20 (0.96%)20.8521.10203.17K
2024-02-2920.8420.87↑$0.03 (0.14%)20.8420.93103.29K
2024-02-2820.7120.80↑$0.09 (0.43%)20.7120.8577.65K
2024-02-2720.7920.78↓$0.01 (-0.05%)20.7420.8776.16K
2024-02-2620.8620.81↓$0.05 (-0.24%)20.8120.92125.05K
2024-02-2320.7720.92↑$0.15 (0.72%)20.7720.94165.20K
2024-02-2220.6720.76↑$0.09 (0.44%)20.6720.88133.42K
2024-02-2120.5420.56↑$0.02 (0.10%)20.5420.6767.51K
2024-02-2020.4420.60↑$0.16 (0.78%)20.4020.69145.02K
2024-02-1620.5720.64↑$0.07 (0.34%)20.5620.75101.28K
2024-02-1520.7420.78↑$0.04 (0.19%)20.6520.79115.31K
2024-02-1420.5620.54↓$0.02 (-0.10%)20.4620.6295.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$HNDL The United States stock market is going to crash.

0 Like Report
bredjohnson

$HNDL a comeback is always more fun than an all out win!!!!

0 Like Report