Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Strategy Shares Nasdaq 7HANDL Index (HNDL)
Strategy Shares Nasdaq 7HANDL Index (HNDL) Historical

HNDL Strategy Shares Nasdaq 7HANDL Index

21.39

0.00 (0.00%)

Pre Market

Last Updated: 04:09:57

Delayed by 15 minutes

HNDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.39	-0.16	-0.74%	21.55	21.6299	21.39	70,483
Jul 17 2024	21.55	-0.08	-0.37%	21.58	21.67	21.5301	113,088
Jul 16 2024	21.63	0.18	0.84%	21.50	21.69	21.50	156,452
Jul 15 2024	21.45	-0.06	-0.28%	21.49	21.61	21.45	190,642
Jul 12 2024	21.51	0.01	0.05%	21.49	21.60	21.44	68,511
Jul 11 2024	21.50	0.05	0.23%	21.45	21.64	21.45	112,610
Jul 10 2024	21.45	0.10	0.47%	21.35	21.49	21.33	154,854
Jul 09 2024	21.35	-0.01	-0.05%	21.33	21.40	21.3201	65,420
Jul 08 2024	21.36	0.04	0.19%	21.34	21.42	21.33	142,520
Jul 05 2024	21.32	0.09	0.42%	21.23	21.34	21.20	114,241
Jul 03 2024	21.23	0.11	0.52%	21.12	21.26	21.12	81,903
Jul 02 2024	21.12	0.14	0.67%	20.92	21.13	20.92	67,282
Jul 01 2024	20.98	-0.14	-0.66%	21.09	21.11	20.93	79,559
Jun 28 2024	21.12	-0.03	-0.14%	21.20	21.24	21.09	99,448
Jun 27 2024	21.15	0.05	0.24%	21.11	21.1957	21.10	60,476
Jun 26 2024	21.10	-0.06	-0.28%	21.06	21.16	21.06	62,395
Jun 25 2024	21.16	-0.05	-0.24%	21.21	21.22	21.1301	65,512
Jun 24 2024	21.21	0.08	0.38%	21.18	21.23	21.14	102,682
Jun 21 2024	21.13	-0.02	-0.09%	21.10	21.1709	21.09	129,698
Jun 20 2024	21.15	-0.01	-0.05%	21.03	21.16	21.03	117,033
Jun 18 2024	21.16	0.06	0.28%	21.04	21.1817	21.04	109,731
Jun 17 2024	21.10	0.03	0.14%	20.98	21.15	20.9598	84,406
Jun 14 2024	21.07	0.03	0.14%	21.00	21.10	20.99	132,330
Jun 13 2024	21.04	-0.03	-0.14%	20.96	21.0927	20.96	60,768
Jun 12 2024	21.07	0.08	0.38%	21.15	21.24	21.07	112,053
Jun 11 2024	20.99	0.09	0.43%	20.88	20.99	20.88	63,212
Jun 10 2024	20.90	0.02	0.10%	20.76	20.94	20.76	66,116
Jun 07 2024	20.88	-0.11	-0.52%	20.875	20.98	20.83	45,271
Jun 06 2024	20.99	-0.01	-0.05%	20.96	21.02	20.905	93,533
Jun 05 2024	21.00	0.18	0.86%	20.91	21.00	20.86	103,328
Jun 04 2024	20.82	0.08	0.39%	20.71	20.865	20.71	109,507
Jun 03 2024	20.74	0.05	0.24%	20.69	20.80	20.66	134,084
May 31 2024	20.69	0.16	0.78%	20.53	20.71	20.50	99,154
May 30 2024	20.53	0.03	0.15%	20.46	20.59	20.46	40,912
May 29 2024	20.50	-0.14	-0.68%	20.45	20.6337	20.45	57,268
May 28 2024	20.64	-0.07	-0.34%	20.71	20.79	20.64	18,830
May 24 2024	20.71	0.06	0.29%	20.66	20.7699	20.66	54,420
May 23 2024	20.65	-0.15	-0.72%	20.80	20.86	20.62	68,902
May 22 2024	20.80	-0.09	-0.43%	20.89	20.90	20.7701	65,738
May 21 2024	20.89	0.00	0.00%	20.85	20.94	20.85	53,547
May 20 2024	20.89	0.04	0.19%	20.85	20.94	20.85	74,540
May 17 2024	20.85	-0.09	-0.43%	20.92	20.92	20.81	114,733
May 16 2024	20.94	-0.03	-0.14%	20.96	20.98	20.92	113,591
May 15 2024	20.97	0.26	1.26%	20.78	20.97	20.66	227,930
May 14 2024	20.71	0.08	0.39%	20.64	20.75	20.64	68,760
May 13 2024	20.63	-0.12	-0.58%	20.76	20.76	20.63	44,213
May 10 2024	20.75	-0.03	-0.14%	20.61	20.81	20.61	42,654
May 09 2024	20.78	0.10	0.48%	20.72	20.80	20.6908	51,451
May 08 2024	20.68	-0.07	-0.34%	20.62	20.74	20.62	61,951
May 07 2024	20.75	0.10	0.48%	20.68	20.77	20.65	69,226
May 06 2024	20.65	0.11	0.54%	20.60	20.70	20.59	97,130
May 03 2024	20.54	0.19	0.93%	20.37	20.63	20.37	65,376
May 02 2024	20.35	0.11	0.54%	20.22	20.39	20.2055	43,209
May 01 2024	20.24	0.12	0.60%	20.18	20.37	20.12	29,011
Apr 30 2024	20.12	-0.28	-1.37%	20.27	20.39	20.12	40,871
Apr 29 2024	20.40	0.12	0.59%	20.29	20.46	20.29	73,516
Apr 26 2024	20.28	0.09	0.45%	20.19	20.3499	20.19	157,467
Apr 25 2024	20.19	-0.11	-0.54%	20.16	20.2499	20.10	182,147
Apr 24 2024	20.30	0.01	0.05%	20.31	20.3611	20.23	108,284
Apr 23 2024	20.29	0.12	0.59%	20.14	20.38	20.14	65,390
Apr 22 2024	20.17	0.11	0.55%	20.02	20.23	20.02	102,341

Strategy Shares Nasdaq 7...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions