Strategy Shares Nasdaq 7HANDL Index (HNDL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.36599152143 | 21.23 | 21.64 | 21.2 | 119259 | 21.37826495 | SP |
| 4 | 0.56 | 2.67175572519 | 20.96 | 21.64 | 20.92 | 95930 | 21.19942794 | SP |
| 12 | 1.42 | 7.06467661692 | 20.1 | 21.64 | 20.01 | 86528 | 20.82715037 | SP |
| 26 | 0.94 | 4.56754130224 | 20.58 | 21.64 | 20.01 | 101216 | 20.79821398 | SP |
| 52 | 1.43 | 7.11796913888 | 20.09 | 21.64 | 18.3 | 122532 | 20.24336564 | SP |
| 156 | -4.375 | -16.8951535045 | 25.895 | 26.25 | 18.26 | 306523 | 23.29880007 | SP |
| 260 | -2.96 | -12.091503268 | 24.48 | 26.95 | 12.15 | 234485 | 23.70285708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 21.45 | 0.1 | 0.47 | 21.35 | 21.49 | 21.33 | 154854 |
| 1720564500 | 21.35 | -0.01 | -0.05 | 21.33 | 21.4 | 21.3201 | 65420 |
| 1720478100 | 21.36 | 0.04 | 0.19 | 21.34 | 21.42 | 21.33 | 142520 |
| 1720218900 | 21.32 | 0.09 | 0.42 | 21.23 | 21.34 | 21.2 | 114241 |
| 1720040640 | 21.23 | 0.11 | 0.52 | 21.12 | 21.26 | 21.12 | 81903 |
| 1719959700 | 21.12 | 0.14 | 0.67 | 20.92 | 21.13 | 20.92 | 67282 |
| 1719873300 | 20.98 | -0.17 | -0.80 | 21.09 | 21.11 | 20.93 | 79559 |
| 1719614100 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1719527700 | 21.15 | 0.05 | 0.24 | 21.11 | 21.1957 | 21.1 | 60476 |
| 1719441300 | 21.1 | -0.06 | -0.28 | 21.06 | 21.16 | 21.06 | 62395 |
| 1719354900 | 21.16 | -0.05 | -0.24 | 21.21 | 21.22 | 21.1301 | 65512 |
| 1719268500 | 21.21 | 0.08 | 0.38 | 21.18 | 21.23 | 21.14 | 102682 |
| 1719009300 | 21.13 | -0.02 | -0.09 | 21.1 | 21.1709 | 21.09 | 129698 |
| 1718922900 | 21.15 | -0.01 | -0.05 | 21.03 | 21.16 | 21.03 | 117033 |
| 1718750100 | 21.16 | 0.06 | 0.28 | 21.04 | 21.1817 | 21.04 | 109731 |
| 1718663700 | 21.1 | 0.03 | 0.14 | 20.98 | 21.15 | 20.9598 | 84406 |
| 1718404500 | 21.07 | 0.03 | 0.14 | 21 | 21.1 | 20.99 | 132330 |
| 1718318100 | 21.04 | -0.03 | -0.14 | 20.96 | 21.0927 | 20.96 | 60768 |
| 1718231700 | 21.07 | 0.08 | 0.38 | 21.15 | 21.24 | 21.07 | 131006 |
| 1718145300 | 20.99 | 0.09 | 0.43 | 20.88 | 20.99 | 20.88 | 63212 |
| 1718058900 | 20.9 | 0.02 | 0.10 | 20.76 | 20.94 | 20.76 | 66126 |
| 1717799700 | 20.88 | -0.11 | -0.52 | 20.98 | 20.98 | 20.83 | 46484 |
| 1717713300 | 20.99 | -0.01 | -0.05 | 20.96 | 21.02 | 20.905 | 93533 |
| 1717626900 | 21 | 0.18 | 0.86 | 20.91 | 21 | 20.86 | 103328 |
| 1717540500 | 20.82 | 0.08 | 0.39 | 20.71 | 20.865 | 20.71 | 109507 |
| 1717454100 | 20.74 | 0.05 | 0.24 | 20.69 | 20.8 | 20.66 | 134084 |
| 1717194900 | 20.69 | 0.16 | 0.78 | 20.53 | 20.71 | 20.5 | 99154 |
| 1717108500 | 20.53 | 0.03 | 0.15 | 20.46 | 20.59 | 20.46 | 40912 |
| 1717022100 | 20.5 | -0.14 | -0.68 | 20.45 | 20.6337 | 20.45 | 57268 |
| 1716935700 | 20.64 | -0.07 | -0.34 | 20.71 | 20.79 | 20.64 | 18830 |
| 1716590100 | 20.71 | 0.06 | 0.29 | 20.66 | 20.7699 | 20.66 | 54420 |
| 1716503700 | 20.65 | -0.15 | -0.72 | 20.8 | 20.8638 | 20.62 | 70242 |
| 1716417300 | 20.8 | -0.09 | -0.43 | 20.89 | 20.9 | 20.7701 | 65738 |
| 1716330900 | 20.89 | 0 | 0.00 | 20.85 | 20.94 | 20.85 | 53547 |
| 1716244500 | 20.89 | 0.04 | 0.19 | 20.85 | 20.94 | 20.85 | 74540 |
| 1715985300 | 20.85 | -0.09 | -0.43 | 20.92 | 20.92 | 20.81 | 114733 |
| 1715898900 | 20.94 | -0.03 | -0.14 | 20.96 | 20.98 | 20.92 | 113591 |
| 1715812500 | 20.97 | 0.26 | 1.26 | 20.78 | 20.97 | 20.66 | 227930 |
| 1715726100 | 20.71 | 0.08 | 0.39 | 20.64 | 20.75 | 20.64 | 68760 |
| 1715639700 | 20.63 | -0.12 | -0.58 | 20.76 | 20.76 | 20.63 | 44213 |
| 1715380500 | 20.75 | -0.03 | -0.14 | 20.61 | 20.81 | 20.61 | 42654 |
| 1715294100 | 20.78 | 0.1 | 0.48 | 20.72 | 20.8 | 20.6908 | 51451 |
| 1715207700 | 20.68 | -0.07 | -0.34 | 20.62 | 20.74 | 20.62 | 61951 |
| 1715121300 | 20.75 | 0.1 | 0.48 | 20.68 | 20.77 | 20.65 | 69226 |
| 1715034900 | 20.65 | 0.11 | 0.54 | 20.6 | 20.7 | 20.59 | 97130 |
| 1714775700 | 20.54 | 0.19 | 0.93 | 20.37 | 20.63 | 20.37 | 65376 |
| 1714689300 | 20.35 | 0.11 | 0.54 | 20.22 | 20.39 | 20.2055 | 43209 |
| 1714602900 | 20.24 | 0.12 | 0.60 | 20.18 | 20.37 | 20.12 | 29011 |
| 1714516500 | 20.12 | -0.28 | -1.37 | 20.27 | 20.39 | 20.12 | 40871 |
| 1714430100 | 20.4 | 0.12 | 0.59 | 20.29 | 20.46 | 20.29 | 73516 |
| 1714170900 | 20.28 | 0.09 | 0.45 | 20.19 | 20.3499 | 20.19 | 157467 |
| 1714084500 | 20.19 | -0.11 | -0.54 | 20.11 | 20.2499 | 20.1 | 186335 |
| 1713998100 | 20.3 | 0.01 | 0.05 | 20.31 | 20.3611 | 20.23 | 108284 |
| 1713911700 | 20.29 | 0.12 | 0.59 | 20.14 | 20.38 | 20.14 | 65390 |
| 1713825300 | 20.17 | 0.11 | 0.55 | 20.02 | 20.23 | 20.02 | 102341 |
| 1713566100 | 20.06 | -0.01 | -0.05 | 20.01 | 20.1399 | 20.01 | 106749 |
| 1713479700 | 20.07 | -0.04 | -0.20 | 20.1 | 20.18 | 20.0541 | 62653 |
| 1713393300 | 20.11 | -0.05 | -0.25 | 20.05 | 20.2 | 20.05 | 65612 |
| 1713306900 | 20.16 | -0.01 | -0.05 | 20.13 | 20.16 | 20.04 | 122091 |
| 1713220500 | 20.17 | -0.27 | -1.32 | 20.44 | 20.49 | 20.09 | 228570 |
| 1712961300 | 20.44 | -0.14 | -0.68 | 20.48 | 20.5999 | 20.42 | 95453 |
| 1712874900 | 20.58 | -0.05 | -0.24 | 20.55 | 20.6491 | 20.45 | 81354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
