Strategy Shares Nasdaq 7HANDL Index (HNDL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.554272517321 | 21.65 | 21.9 | 21.5401 | 104684 | 21.76159976 | SP |
| 4 | 0.02 | 0.0919540229885 | 21.75 | 21.91 | 21.28 | 78981 | 21.71279532 | SP |
| 12 | -0.56 | -2.5078369906 | 22.33 | 22.44 | 20.93 | 87067 | 21.68970575 | SP |
| 26 | 0.06 | 0.276370336251 | 21.71 | 22.44 | 20.93 | 78730 | 21.83766188 | SP |
| 52 | 1.33 | 6.50684931507 | 20.44 | 22.44 | 20.01 | 88183 | 21.35650998 | SP |
| 156 | -1.82 | -7.71513353116 | 23.59 | 24.32 | 18.26 | 167830 | 21.19806904 | SP |
| 260 | -3.08 | -12.3943661972 | 24.85 | 26.95 | 12.15 | 243975 | 23.62773546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 21.77 | 0.03 | 0.14 | 21.69 | 21.81 | 21.6101 | 137883 |
| 1739921700 | 21.74 | -0.03 | -0.14 | 21.51 | 21.78 | 21.51 | 96172 |
| 1739576100 | 21.77 | 0.02 | 0.09 | 21.8 | 21.9 | 21.7496 | 146162 |
| 1739489700 | 21.75 | 0.13 | 0.58 | 21.65 | 21.75 | 21.5401 | 63079 |
| 1739403300 | 21.625 | -0.17 | -0.76 | 21.53 | 21.6899 | 21.5 | 52731 |
| 1739316900 | 21.79 | 0.04 | 0.18 | 21.68 | 21.8 | 21.6602 | 57409 |
| 1739230500 | 21.75 | 0.11 | 0.51 | 21.63 | 21.8312 | 21.63 | 74146 |
| 1738971300 | 21.64 | -0.14 | -0.64 | 21.73 | 21.8217 | 21.62 | 62747 |
| 1738884900 | 21.78 | -0.02 | -0.09 | 21.91 | 21.91 | 21.71 | 81937 |
| 1738798500 | 21.8 | 0.16 | 0.74 | 21.6 | 21.8891 | 21.6 | 121730 |
| 1738712100 | 21.64 | 0.03 | 0.14 | 21.52 | 21.6697 | 21.52 | 73077 |
| 1738625700 | 21.61 | -0.08 | -0.37 | 21.28 | 21.7199 | 21.28 | 153342 |
| 1738366500 | 21.69 | -0.08 | -0.37 | 21.72 | 21.81 | 21.5401 | 42582 |
| 1738280100 | 21.77 | 0.21 | 0.97 | 21.56 | 21.77 | 21.56 | 57344 |
| 1738193700 | 21.56 | -0.07 | -0.32 | 21.52 | 21.7 | 21.5107 | 61274 |
| 1738107300 | 21.63 | 0.03 | 0.14 | 21.71 | 21.71 | 21.53 | 59096 |
| 1738020900 | 21.6 | -0.17 | -0.78 | 21.51 | 21.6 | 21.5 | 78640 |
| 1737761700 | 21.77 | 0.08 | 0.37 | 21.75 | 21.8496 | 21.73 | 66009 |
| 1737675300 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737588900 | 21.69 | -0.1 | -0.46 | 21.89 | 21.89 | 21.69 | 52147 |
| 1737502500 | 21.79 | 0.21 | 0.97 | 21.7 | 21.82 | 21.6985 | 87466 |
| 1737156900 | 21.58 | 0.04 | 0.19 | 21.52 | 21.66 | 21.52 | 84803 |
| 1737070500 | 21.54 | 0.1 | 0.47 | 21.38 | 21.54 | 21.3501 | 84219 |
| 1736984100 | 21.44 | 0.33 | 1.56 | 21.51 | 21.51 | 21.35 | 179669 |
| 1736897700 | 21.11 | 0.07 | 0.33 | 21.05 | 21.11 | 20.93 | 61183 |
| 1736811300 | 21.04 | -0.05 | -0.24 | 21 | 21.1 | 20.96 | 91926 |
| 1736552100 | 21.09 | -0.27 | -1.26 | 21.26 | 21.2805 | 21.08 | 83782 |
| 1736379300 | 21.36 | 0.01 | 0.05 | 21.31 | 21.36 | 21.28 | 54000 |
| 1736292900 | 21.35 | -0.12 | -0.56 | 21.46 | 21.5992 | 21.3101 | 63898 |
| 1736206500 | 21.47 | -0.08 | -0.37 | 21.46 | 21.67 | 21.46 | 153057 |
| 1735947300 | 21.55 | 0.2 | 0.94 | 21.5 | 21.6 | 21.35 | 63062 |
| 1735860900 | 21.35 | 0.02 | 0.09 | 21.34 | 21.53 | 21.29 | 90124 |
| 1735688100 | 21.33 | -0.07 | -0.33 | 21.4 | 21.49 | 21.3 | 89460 |
| 1735601700 | 21.4 | -0.02 | -0.09 | 21.28 | 21.5 | 21.26 | 155594 |
| 1735342500 | 21.42 | -0.16 | -0.74 | 21.58 | 21.58 | 21.38 | 92539 |
| 1735256100 | 21.58 | 0.01 | 0.05 | 21.42 | 21.68 | 21.42 | 92073 |
| 1735077840 | 21.57 | 0.15 | 0.70 | 21.41 | 21.62 | 21.41 | 85597 |
| 1734996900 | 21.42 | 0.05 | 0.23 | 21.37 | 21.5 | 21.3101 | 58970 |
| 1734737700 | 21.37 | 0.12 | 0.56 | 21.07 | 21.574041 | 21.07 | 149786 |
| 1734651300 | 21.25 | -0.04 | -0.19 | 21.43 | 21.45 | 21.2 | 133063 |
| 1734564900 | 21.29 | -0.51 | -2.34 | 21.76 | 21.9 | 21.28 | 132606 |
| 1734478500 | 21.8 | -0.17 | -0.77 | 21.91 | 21.92 | 21.7701 | 63264 |
| 1734392100 | 21.97 | 0 | 0.00 | 21.98 | 22 | 21.91 | 132188 |
| 1734132900 | 21.97 | -0.04 | -0.18 | 22.21 | 22.21 | 21.9201 | 108506 |
| 1734046500 | 22.01 | -0.21 | -0.95 | 22.05 | 22.06 | 21.98 | 58285 |
| 1733960100 | 22.22 | 0.08 | 0.36 | 22.03 | 22.26 | 22.03 | 75412 |
| 1733873700 | 22.14 | -0.11 | -0.49 | 22.24 | 22.24 | 22.1108 | 104907 |
| 1733787300 | 22.25 | -0.12 | -0.54 | 22.36 | 22.382 | 22.25 | 75790 |
| 1733528100 | 22.37 | 0.02 | 0.09 | 22.39 | 22.4323 | 22.325 | 88964 |
| 1733441700 | 22.35 | 0.03 | 0.13 | 22.25 | 22.39 | 22.23 | 61488 |
| 1733355300 | 22.32 | -0.04 | -0.18 | 22.36 | 22.38 | 22.2511 | 196989 |
| 1733268900 | 22.36 | -0.01 | -0.04 | 22.37 | 22.37 | 22.2701 | 84107 |
| 1733182500 | 22.37 | -0.03 | -0.13 | 22.36 | 22.4 | 22.2703 | 63095 |
| 1732917840 | 22.4 | 0.14 | 0.63 | 22.22 | 22.44 | 22.22 | 57964 |
| 1732750500 | 22.26 | 0.09 | 0.41 | 22.12 | 22.32 | 22.12 | 101396 |
| 1732664100 | 22.17 | 0.04 | 0.18 | 21.98 | 22.21 | 21.98 | 70018 |
| 1732577700 | 22.13 | 0.14 | 0.64 | 22.02 | 22.1901 | 22.02 | 68621 |
| 1732318500 | 21.99 | 0.08 | 0.37 | 21.86 | 22.0254 | 21.86 | 79234 |
| 1732232100 | 21.91 | 0.13 | 0.60 | 21.75 | 21.95 | 21.75 | 85640 |
| 1732145700 | 21.78 | -0.09 | -0.41 | 21.78 | 21.83 | 21.6901 | 59061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
