Canada markets closed

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.85-0.09 (-0.43%)
At close: 04:00PM EDT
20.82 -0.03 (-0.14%)
After hours: 04:06PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.9220.9220.8120.8520.85114,700
May 16, 202420.9620.9820.9220.9420.94113,600
May 15, 202420.7820.9720.6620.9720.97227,900
May 14, 202420.6420.7520.6420.7120.7168,800
May 13, 202420.7620.7620.6320.6320.6344,200
May 13, 20240.122 Dividend
May 10, 202420.6120.8120.6120.7520.6342,600
May 09, 202420.7220.8020.6920.7820.6651,400
May 08, 202420.6220.7420.6220.6820.5662,000
May 07, 202420.6820.7720.6820.7520.6369,200
May 06, 202420.6020.7020.5920.6520.5397,100
May 03, 202420.3720.6320.3720.5420.4265,400
May 02, 202420.2220.3920.2120.3520.2343,200
May 01, 202420.1820.3720.1220.2420.1229,000
Apr 30, 202420.2720.3920.1220.1220.0040,900
Apr 29, 202420.2920.4620.2920.4020.2873,500
Apr 26, 202420.1920.3520.1920.2820.16157,400
Apr 25, 202420.1120.2520.1020.1920.07186,300
Apr 24, 202420.3520.3620.2320.3020.18108,300
Apr 23, 202420.1420.3820.1420.2920.1765,400
Apr 22, 202420.0220.2320.0220.1720.05102,300
Apr 19, 202420.0120.1420.0120.0619.94106,700
Apr 18, 202420.1020.1820.0520.0719.9562,700
Apr 17, 202420.0520.2020.0520.1119.9965,600
Apr 16, 202420.1320.1620.0420.1620.04122,100
Apr 15, 202420.4420.4920.0920.1720.05228,600
Apr 12, 202420.4820.6020.4220.4420.3295,500
Apr 11, 202420.5520.6520.4520.5820.4681,300
Apr 11, 20240.123 Dividend
Apr 10, 202420.7820.8120.6020.6320.3997,700
Apr 09, 202421.0021.0620.8320.8820.63180,600
Apr 08, 202420.8821.0020.8820.9220.6777,800
Apr 05, 202420.8721.0620.8720.9320.6889,400
Apr 04, 202421.1021.1820.9120.9120.6688,800
Apr 03, 202420.9721.0620.9421.0120.7656,100
Apr 02, 202420.9121.0020.9120.9720.7265,300
Apr 01, 202421.1721.2221.0621.0620.8183,800
Mar 28, 202421.1521.2421.1521.2120.9693,300
Mar 27, 202421.1021.2021.0921.1920.94160,200
Mar 26, 202421.0521.1421.0121.0220.7793,900
Mar 25, 202421.0721.1421.0521.0520.8084,500
Mar 22, 202421.1821.2021.1221.1220.8798,600
Mar 21, 202421.1521.1921.1321.1320.88112,500
Mar 20, 202420.9421.1020.8221.0720.8279,800
Mar 19, 202420.7720.9920.7720.9420.6982,400
Mar 18, 202420.8420.9820.8420.8520.60153,700
Mar 15, 202420.9921.0020.7820.9020.65239,000
Mar 14, 202420.9820.9820.7920.8520.6076,600
Mar 13, 202421.1321.1421.0221.0220.77142,900
Mar 13, 20240.124 Dividend
Mar 12, 202421.3221.3221.1121.2020.8370,600
Mar 11, 202421.2221.2221.1021.1520.7879,500
Mar 08, 202421.2521.3121.1621.1720.80114,900
Mar 07, 202421.1221.2421.1221.2220.85131,100
Mar 06, 202421.0521.1921.0421.1020.73127,800
Mar 05, 202420.8921.0920.8921.0320.6676,600
Mar 04, 202420.9321.0920.9321.0120.64150,100
Mar 01, 202420.8521.1020.8521.0520.68203,300
Feb 29, 202420.8420.9320.8420.8720.50103,300
Feb 28, 202420.7120.8520.7120.8020.4378,700
Feb 27, 202420.7920.8720.7420.7820.4176,200
Feb 26, 202420.8620.9220.8120.8120.44125,100
Feb 23, 202420.7720.9420.7720.9220.55165,200
Feb 22, 202420.6720.8820.6720.7620.39133,400
Feb 21, 202420.5420.6720.5420.5620.2067,600
Feb 20, 202420.4420.6920.4020.6020.24145,000
Feb 16, 202420.5720.7520.5620.6420.28101,300
Feb 15, 202420.7420.7920.6320.7820.41115,300
Feb 14, 202420.5620.6220.4620.5420.1895,500
Feb 13, 202420.5820.5820.4020.4120.05142,800
Feb 13, 20240.122 Dividend
Feb 12, 202420.7620.9020.7620.8620.37109,200
Feb 09, 202420.8020.8420.7120.8020.3182,800
Feb 08, 202420.7920.7920.7320.7920.3069,300
Feb 07, 202420.7020.8320.7020.7920.3084,800
Feb 06, 202420.6620.7820.6520.7320.2590,300
Feb 05, 202420.8120.8120.6020.6520.17108,400
Feb 02, 202420.8320.9120.7820.8720.38112,600
Feb 01, 202420.9020.9320.7320.8620.37130,200
Jan 31, 202420.8720.8720.7120.7120.2381,000
Jan 30, 202420.7920.8620.7620.8220.33215,500
Jan 29, 202420.6520.8520.6520.7620.28119,700
Jan 26, 202420.6220.7320.6220.6620.1877,700
Jan 25, 202420.5620.6920.5620.6620.18148,600
Jan 24, 202420.6120.6920.5120.5120.03127,100
Jan 23, 202420.6020.6420.5120.5420.06109,100
Jan 22, 202420.4920.6720.4920.5920.11128,800
Jan 19, 202420.4120.5220.3120.5220.04199,000
Jan 18, 202420.3420.4220.2720.3519.88137,600
Jan 17, 202420.4220.4220.2720.3019.83120,100
Jan 16, 202420.4720.5820.4220.4419.96108,200
Jan 12, 202420.6120.6720.6020.6220.1476,200
Jan 12, 20240.12 Dividend
Jan 11, 202420.5820.7020.5320.6020.00115,500
Jan 10, 202420.6620.6820.5120.6020.0086,500
Jan 09, 202420.5520.6420.5220.6220.02263,600
Jan 08, 202420.4220.6420.4020.6020.00107,500
Jan 05, 202420.4320.6020.4020.4019.8176,400
Jan 04, 202420.5820.6020.4620.4819.8991,600
Jan 03, 202420.5720.6220.4620.6020.00145,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...