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 | -0.1903 | -0.888007466169 | 21.43 | 21.89 | 21.15 | 89521 | 21.48644715 | SP |
| 4 | -0.4903 | -2.25632765762 | 21.73 | 21.92 | 21.15 | 92165 | 21.63119263 | SP |
| 12 | -0.9703 | -4.36875281405 | 22.21 | 22.21 | 20.93 | 92392 | 21.56032087 | SP |
| 26 | -0.5603 | -2.57018348624 | 21.8 | 22.44 | 20.93 | 84015 | 21.81374962 | SP |
| 52 | 0.1197 | 0.566761363636 | 21.12 | 22.44 | 20.01 | 89116 | 21.40776039 | SP |
| 156 | -2.9303 | -12.1237070749 | 24.17 | 24.32 | 18.26 | 161711 | 21.08219507 | SP |
| 260 | -0.9703 | -4.36875281405 | 22.21 | 26.95 | 12.15 | 244916 | 23.60923639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 21.18 | -0.27 | -1.26 | 21.32 | 21.33 | 21.15 | 62555 |
| 1741217700 | 21.45 | -0.01 | -0.05 | 21.3756 | 21.51 | 21.31 | 77946 |
| 1741131300 | 21.46 | -0.13 | -0.60 | 21.5773 | 21.5818 | 21.41 | 111096 |
| 1741044900 | 21.59 | -0.14 | -0.64 | 21.79 | 21.83 | 21.52 | 105215 |
| 1740785700 | 21.73 | 0.29 | 1.35 | 21.54 | 21.79 | 21.48 | 62156 |
| 1740699300 | 21.44 | -0.2 | -0.92 | 21.65 | 21.69 | 21.44 | 89603 |
| 1740612900 | 21.64 | 0.02 | 0.09 | 21.5844 | 21.75 | 21.55 | 116866 |
| 1740526500 | 21.62 | 0.02 | 0.09 | 21.63 | 21.7 | 21.5136 | 172008 |
| 1740440100 | 21.6 | -0.06 | -0.28 | 21.662 | 21.74 | 21.5901 | 80785 |
| 1740180900 | 21.66 | -0.11 | -0.51 | 21.92 | 21.92 | 21.6379 | 85374 |
| 1740094500 | 21.77 | 0 | 0.00 | 21.751 | 21.8 | 21.67 | 51288 |
| 1740008100 | 21.77 | 0.03 | 0.14 | 21.69 | 21.81 | 21.6101 | 137883 |
| 1739921700 | 21.74 | -0.03 | -0.14 | 21.7175 | 21.78 | 21.706 | 75197 |
| 1739576100 | 21.77 | 0.02 | 0.09 | 21.8 | 21.9 | 21.75 | 142578 |
| 1739489700 | 21.75 | 0.13 | 0.58 | 21.65 | 21.75 | 21.5401 | 63079 |
| 1739403300 | 21.625 | -0.17 | -0.76 | 21.5 | 21.6899 | 21.5 | 44835 |
| 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 | 21.8 | 21.8217 | 21.62 | 57246 |
| 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 | 21.5232 | 21.6697 | 21.52 | 64059 |
| 1738625700 | 21.61 | -0.08 | -0.37 | 21.48 | 21.7199 | 21.28 | 135406 |
| 1738366500 | 21.69 | -0.08 | -0.37 | 21.74 | 21.81 | 21.5401 | 43739 |
| 1738280100 | 21.77 | 0.21 | 0.97 | 21.56 | 21.77 | 21.56 | 57396 |
| 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 | 87465 |
| 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 | 21.25 | 21.2805 | 21.08 | 73328 |
| 1736379300 | 21.36 | 0.01 | 0.05 | 21.315 | 21.36 | 21.28 | 50246 |
| 1736292900 | 21.35 | -0.12 | -0.56 | 21.54 | 21.5992 | 21.3101 | 60796 |
| 1736206500 | 21.47 | -0.08 | -0.37 | 21.55 | 21.67 | 21.47 | 144931 |
| 1735947300 | 21.55 | 0.2 | 0.94 | 21.445 | 21.6 | 21.445 | 59733 |
| 1735860900 | 21.35 | 0.02 | 0.09 | 21.47 | 21.53 | 21.29 | 86325 |
| 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 | 154452 |
| 1735342500 | 21.42 | -0.16 | -0.74 | 21.58 | 21.58 | 21.38 | 88542 |
| 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 | 57960 |
| 1734737700 | 21.37 | 0.12 | 0.56 | 21.07 | 21.574041 | 21.07 | 142246 |
| 1734651300 | 21.25 | -0.04 | -0.19 | 21.4495 | 21.4499 | 21.2 | 130808 |
| 1734564900 | 21.29 | -0.51 | -2.34 | 21.85 | 21.9 | 21.28 | 123780 |
| 1734478500 | 21.8 | -0.17 | -0.77 | 21.85 | 21.92 | 21.7701 | 58864 |
| 1734392100 | 21.97 | 0 | 0.00 | 21.98 | 22 | 21.91 | 121173 |
| 1734132900 | 21.97 | -0.04 | -0.18 | 21.9921 | 22.06 | 21.9201 | 101556 |
| 1734046500 | 22.01 | -0.21 | -0.95 | 22 | 22.06 | 21.98 | 55536 |
| 1733960100 | 22.22 | 0.08 | 0.36 | 22.19 | 22.26 | 22.16 | 65169 |
| 1733873700 | 22.14 | -0.11 | -0.49 | 22.2 | 22.21 | 22.1108 | 103211 |
| 1733787300 | 22.25 | -0.12 | -0.54 | 22.36 | 22.382 | 22.25 | 75655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
