Strategy Shares Nasdaq 5 Handl Index ETF (FIVR) Historical Stock Data
21.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVR is down -0.03% a day on average. There have been 24 days where Strategy Shares Nasdaq 5 Handl Index ETF closed green and 6 days where FIVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 20 |
| 2023-08-29 | 21.12 | 21.15 | ↑$0.03 (0.14%) | 21.12 | 21.15 | 256 |
| 2023-08-28 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.17 | 21.17 | 19 |
| 2023-08-25 | 21.12 | 21.09 | ↓$0.03 (-0.14%) | 21.09 | 21.15 | 4.16K |
| 2023-08-24 | 21.16 | 21.16 | ↑$0.00 (0.00%) | 21.16 | 21.16 | 17 |
| 2023-08-23 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 23 |
| 2023-08-22 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 42 |
| 2023-08-21 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 24 |
| 2023-08-18 | 21.12 | 21.11 | ↓$0.01 (-0.05%) | 21.11 | 21.12 | 1.63K |
| 2023-08-17 | 21.13 | 21.19 | ↑$0.06 (0.28%) | 21.13 | 21.19 | 164 |
| 2023-08-16 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 41 |
| 2023-08-15 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.18 | 21.18 | 63 |
| 2023-08-14 | 21.04 | 21.12 | ↑$0.08 (0.38%) | 21.04 | 21.12 | 355 |
| 2023-08-11 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 44 |
| 2023-08-09 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.20 | 21.28 | 233 |
| 2023-08-08 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.24 | 21.24 | 17 |
| 2023-08-07 | 21.28 | 21.28 | ↑$0.00 (0.00%) | 21.28 | 21.28 | 99 |
| 2023-08-04 | 21.27 | 21.20 | ↓$0.07 (-0.33%) | 21.20 | 21.27 | 103 |
| 2023-08-03 | 21.12 | 21.12 | ↑$0.00 (0.00%) | 21.12 | 21.12 | 46 |
| 2023-08-02 | 21.26 | 21.27 | ↑$0.01 (0.05%) | 21.26 | 21.35 | 322 |
| 2023-08-01 | 21.42 | 21.42 | ↑$0.00 (0.00%) | 21.42 | 21.42 | 14 |
| 2023-07-31 | 21.57 | 21.57 | ↑$0.00 (0.00%) | 21.57 | 21.57 | 42 |
| 2023-07-28 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 17 |
| 2023-07-27 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.40 | 21.40 | 306 |
| 2023-07-26 | 21.52 | 21.53 | ↑$0.01 (0.07%) | 21.52 | 21.54 | 1.25K |
| 2023-07-25 | 21.46 | 21.51 | ↑$0.05 (0.23%) | 21.46 | 21.51 | 690 |
| 2023-07-24 | 21.77 | 21.55 | ↓$0.22 (-1.01%) | 21.55 | 21.77 | 1.33K |
| 2023-07-21 | 21.45 | 21.45 | ↑$0.00 (0.00%) | 21.45 | 21.45 | 29 |
| 2023-07-20 | 21.45 | 21.42 | ↓$0.03 (-0.14%) | 21.42 | 21.45 | 553 |
| 2023-07-19 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.53 | 21.53 | 18 |
Create an account or log in to view more rows.
$FIVR i need more
$FIVR just hold no panic
$FIVR MACD turned bullish
$FIVR COME ON!!! Ugh!
$FIVR gonna come down hard today
$FIVR down hard at open
$FIVR Shorts are calling in all the favors
$FIVR this is just going to go up forever
$FIVR I warned everyone this company sucks
$FIVR ugh oh
we heatin back up