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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.98 | 20.85 | ↓$0.13 (-0.62%) | 20.79 | 20.98 | 76.55K |
2024-03-13 | 21.13 | 21.02 | ↓$0.11 (-0.52%) | 21.02 | 21.14 | 142.65K |
2024-03-12 | 21.32 | 21.20 | ↓$0.12 (-0.56%) | 21.11 | 21.32 | 70.41K |
2024-03-11 | 21.22 | 21.15 | ↓$0.07 (-0.33%) | 21.10 | 21.22 | 79.50K |
2024-03-08 | 21.25 | 21.17 | ↓$0.08 (-0.38%) | 21.16 | 21.31 | 114.90K |
2024-03-07 | 21.12 | 21.22 | ↑$0.10 (0.47%) | 21.12 | 21.24 | 130.55K |
2024-03-06 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 21.04 | 21.19 | 127.74K |
2024-03-05 | 20.89 | 21.03 | ↑$0.14 (0.67%) | 20.89 | 21.09 | 75.38K |
2024-03-04 | 20.93 | 21.01 | ↑$0.08 (0.38%) | 20.93 | 21.09 | 149.14K |
2024-03-01 | 20.85 | 21.05 | ↑$0.20 (0.96%) | 20.85 | 21.10 | 203.17K |
2024-02-29 | 20.84 | 20.87 | ↑$0.03 (0.14%) | 20.84 | 20.93 | 103.29K |
2024-02-28 | 20.71 | 20.80 | ↑$0.09 (0.43%) | 20.71 | 20.85 | 77.65K |
2024-02-27 | 20.79 | 20.78 | ↓$0.01 (-0.05%) | 20.74 | 20.87 | 76.16K |
2024-02-26 | 20.86 | 20.81 | ↓$0.05 (-0.24%) | 20.81 | 20.92 | 125.05K |
2024-02-23 | 20.77 | 20.92 | ↑$0.15 (0.72%) | 20.77 | 20.94 | 165.20K |
2024-02-22 | 20.67 | 20.76 | ↑$0.09 (0.44%) | 20.67 | 20.88 | 133.42K |
2024-02-21 | 20.54 | 20.56 | ↑$0.02 (0.10%) | 20.54 | 20.67 | 67.51K |
2024-02-20 | 20.44 | 20.60 | ↑$0.16 (0.78%) | 20.40 | 20.69 | 145.02K |
2024-02-16 | 20.57 | 20.64 | ↑$0.07 (0.34%) | 20.56 | 20.75 | 101.28K |
2024-02-15 | 20.74 | 20.78 | ↑$0.04 (0.19%) | 20.65 | 20.79 | 115.31K |
2024-02-14 | 20.56 | 20.54 | ↓$0.02 (-0.10%) | 20.46 | 20.62 | 95.24K |
Create an account or log in to view more rows.
$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
$HNDL this sell-off is meh.