Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) Historical Stock Data
21.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNDL is up 0.01% a day on average. There have been 15 days where Strategy Shares Nasdaq 7 Handl Index ETF closed green and 15 days where HNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.41 | 21.57 | ↑$0.16 (0.75%) | 21.41 | 21.62 | 85.60K |
| 2024-12-23 | 21.37 | 21.42 | ↑$0.05 (0.23%) | 21.31 | 21.50 | 54.82K |
| 2024-12-20 | 21.07 | 21.37 | ↑$0.30 (1.42%) | 21.07 | 21.57 | 148.56K |
| 2024-12-19 | 21.43 | 21.25 | ↓$0.18 (-0.84%) | 21.20 | 21.45 | 133.04K |
| 2024-12-18 | 21.76 | 21.29 | ↓$0.47 (-2.16%) | 21.28 | 21.90 | 132.35K |
| 2024-12-17 | 21.91 | 21.80 | ↓$0.11 (-0.50%) | 21.77 | 21.92 | 63.26K |
| 2024-12-16 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.91 | 22.00 | 132.19K |
| 2024-12-13 | 22.21 | 21.97 | ↓$0.24 (-1.08%) | 21.92 | 22.21 | 108.51K |
| 2024-12-12 | 22.05 | 22.01 | ↓$0.04 (-0.18%) | 21.98 | 22.06 | 58.29K |
| 2024-12-11 | 22.03 | 22.22 | ↑$0.19 (0.86%) | 22.03 | 22.26 | 75.36K |
| 2024-12-10 | 22.24 | 22.14 | ↓$0.10 (-0.45%) | 22.11 | 22.24 | 104.83K |
| 2024-12-09 | 22.36 | 22.25 | ↓$0.11 (-0.49%) | 22.25 | 22.38 | 75.78K |
| 2024-12-06 | 22.39 | 22.37 | ↓$0.02 (-0.09%) | 22.35 | 22.43 | 88.47K |
| 2024-12-05 | 22.25 | 22.35 | ↑$0.10 (0.45%) | 22.23 | 22.39 | 61.45K |
| 2024-12-04 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.25 | 22.38 | 196.98K |
| 2024-12-03 | 22.37 | 22.36 | ↓$0.01 (-0.04%) | 22.27 | 22.37 | 83.58K |
| 2024-12-02 | 22.36 | 22.37 | ↑$0.01 (0.04%) | 22.27 | 22.40 | 61.01K |
| 2024-11-29 | 22.22 | 22.40 | ↑$0.18 (0.81%) | 22.22 | 22.44 | 57.96K |
| 2024-11-27 | 22.12 | 22.26 | ↑$0.14 (0.63%) | 22.12 | 22.32 | 101.25K |
| 2024-11-26 | 21.98 | 22.17 | ↑$0.19 (0.86%) | 21.98 | 22.21 | 70.01K |
| 2024-11-25 | 22.02 | 22.13 | ↑$0.11 (0.50%) | 22.02 | 22.19 | 68.92K |
| 2024-11-22 | 21.86 | 21.99 | ↑$0.13 (0.59%) | 21.86 | 22.03 | 78.92K |
| 2024-11-21 | 21.75 | 21.91 | ↑$0.16 (0.74%) | 21.75 | 21.95 | 85.58K |
| 2024-11-20 | 21.78 | 21.78 | ↑$0.00 (0.00%) | 21.69 | 21.83 | 59.06K |
| 2024-11-19 | 21.71 | 21.87 | ↑$0.16 (0.74%) | 21.66 | 21.88 | 51.95K |
| 2024-11-18 | 21.67 | 21.78 | ↑$0.11 (0.51%) | 21.63 | 21.81 | 74.09K |
| 2024-11-15 | 21.75 | 21.67 | ↓$0.08 (-0.37%) | 21.61 | 21.75 | 91.89K |
| 2024-11-14 | 21.97 | 21.81 | ↓$0.16 (-0.73%) | 21.77 | 21.97 | 168.57K |
| 2024-11-13 | 22.09 | 21.81 | ↓$0.28 (-1.27%) | 21.78 | 22.09 | 59.40K |
| 2024-11-12 | 22.07 | 21.96 | ↓$0.11 (-0.50%) | 21.92 | 22.11 | 124.13K |
Create an account or log in to view more rows.
$HNDL yeeeeeee haw
$HNDL Move up
let's buy
$HNDL It's happening!
$HNDL buying all the dips.
$HNDL R-E-L-A-X Green is coming
$HNDL headed back to all time highs shortly
$HNDL bought more
$HNDL come on bulls we can do it
don’t let bears win
$HNDL who else excited??
$HNDL The United States stock market is going to crash.