Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	18.98	19.05	18.84	18.91	71,161	-0.12(-0.62%)
Oct 29, 2020	19.02	19.05	18.91	19.02	76,963	+0.00(+0.01%)
Oct 28, 2020	19.25	19.25	18.96	19.02	137,793	-0.20(-1.03%)
Oct 27, 2020	19.26	19.26	19.15	19.22	81,684	-0.01(-0.04%)
Oct 26, 2020	19.32	19.32	19.15	19.22	103,908	-0.07(-0.36%)
Oct 23, 2020	19.32	19.32	19.23	19.30	72,059	+0.03(+0.14%)
Oct 22, 2020	19.30	19.30	19.22	19.27	69,884	+0.00(+0.02%)
Oct 21, 2020	19.44	19.44	19.22	19.26	104,814	-0.02(-0.10%)
Oct 20, 2020	19.28	19.31	19.25	19.28	62,000	-0.03(-0.14%)
Oct 19, 2020	19.47	19.47	19.26	19.31	69,961	-0.09(-0.44%)
Oct 16, 2020	19.47	19.47	19.40	19.40	53,339	-0.03(-0.14%)
Oct 15, 2020	19.44	19.45	19.38	19.42	54,031	-0.01(-0.07%)
Oct 14, 2020	19.54	19.54	19.42	19.44	54,371	-0.07(-0.35%)
Oct 13, 2020	19.57	19.57	19.43	19.50	41,617	+0.08(+0.41%)
Oct 12, 2020	19.47	19.47	19.31	19.42	47,047	+0.13(+0.68%)
Oct 09, 2020	19.38	19.38	19.27	19.29	38,947	+0.02(+0.13%)
Oct 08, 2020	19.32	19.40	19.21	19.27	43,298	+0.07(+0.34%)
Oct 07, 2020	19.25	19.25	19.16	19.20	40,806	+0.04(+0.18%)
Oct 06, 2020	19.25	19.25	19.16	19.17	30,587	-0.01(-0.05%)
Oct 05, 2020	19.20	19.25	19.15	19.18	90,428	+0.03(+0.15%)
Oct 02, 2020	19.19	19.20	19.07	19.15	44,106	-0.04(-0.18%)
Oct 01, 2020	19.20	19.27	19.12	19.18	29,600	+0.08(+0.42%)
Sep 30, 2020	19.17	19.17	19.07	19.10	21,727	-0.02(-0.12%)
Sep 29, 2020	19.02	19.14	19.02	19.13	29,777	+0.02(+0.09%)
Sep 28, 2020	19.14	19.17	19.06	19.11	47,120	+0.09(+0.47%)
Sep 25, 2020	19.38	19.38	18.85	19.02	65,386	+0.16(+0.86%)
Sep 24, 2020	19.07	19.07	18.76	18.86	35,425	-0.05(-0.25%)
Sep 23, 2020	19.12	19.12	18.89	18.90	53,478	-0.12(-0.65%)
Sep 22, 2020	19.06	19.06	18.95	19.03	55,312	+0.09(+0.49%)
Sep 21, 2020	19.03	19.03	18.86	18.94	62,625	-0.12(-0.65%)
Sep 18, 2020	19.21	19.21	19.02	19.06	63,193	-0.07(-0.38%)
Sep 17, 2020	19.21	19.21	19.09	19.13	41,951	-0.08(-0.40%)
Sep 16, 2020	19.31	19.31	19.18	19.21	79,091	-0.08(-0.39%)
Sep 15, 2020	19.12	19.32	19.12	19.28	68,655	+0.14(+0.71%)
Sep 14, 2020	19.17	19.24	19.13	19.15	64,673	+0.08(+0.45%)
Sep 11, 2020	19.17	19.17	19.00	19.06	54,742	-0.03(-0.17%)
Sep 10, 2020	19.23	19.64	19.08	19.09	86,661	-0.02(-0.09%)
Sep 09, 2020	18.99	19.15	18.99	19.11	41,778	+0.08(+0.42%)
Sep 08, 2020	19.17	19.21	19.03	19.03	97,883	-0.26(-1.33%)
Sep 04, 2020	19.25	19.40	19.18	19.29	54,872	-0.18(-0.94%)
Sep 03, 2020	19.72	19.72	19.47	19.47	53,485	-0.16(-0.82%)
Sep 02, 2020	19.44	19.65	19.44	19.63	59,999	+0.12(+0.59%)
Sep 01, 2020	19.55	19.55	19.42	19.52	26,980	+0.08(+0.44%)
Aug 31, 2020	19.50	19.50	19.40	19.43	14,633	+0.08(+0.44%)
Aug 28, 2020	19.44	19.44	19.32	19.35	24,647	+0.00(+0.00%)
Aug 27, 2020	19.33	19.39	19.31	19.35	20,929	-0.02(-0.10%)
Aug 26, 2020	19.36	19.38	19.33	19.37	23,078	+0.03(+0.14%)
Aug 25, 2020	19.29	19.36	19.27	19.34	34,266	+0.02(+0.08%)
Aug 24, 2020	19.31	19.34	19.27	19.33	38,554	+0.04(+0.20%)
Aug 21, 2020	20.78	20.78	19.23	19.29	31,781	+0.05(+0.27%)
Aug 20, 2020	19.25	19.25	19.21	19.23	33,425	+0.08(+0.44%)
Aug 19, 2020	19.19	19.27	19.15	19.15	39,080	-0.02(-0.12%)
Aug 18, 2020	19.07	19.25	19.07	19.17	43,362	-0.01(-0.08%)
Aug 17, 2020	19.56	19.56	19.14	19.19	20,145	+0.05(+0.24%)
Aug 14, 2020	19.15	19.17	19.14	19.14	33,857	-0.07(-0.37%)
Aug 13, 2020	19.43	19.43	19.19	19.21	32,407	+0.04(+0.19%)
Aug 12, 2020	19.06	19.19	19.06	19.18	69,230	+0.02(+0.08%)
Aug 11, 2020	19.31	19.31	19.13	19.16	49,335	-0.09(-0.47%)
Aug 10, 2020	19.33	19.33	19.20	19.25	89,009	+0.02(+0.11%)
Aug 07, 2020	19.52	19.52	19.18	19.23	59,107	+0.00(+0.01%)
Aug 06, 2020	19.46	19.46	19.19	19.23	62,416	+0.04(+0.21%)
Aug 05, 2020	19.23	19.23	19.15	19.19	21,176	+0.03(+0.16%)
Aug 04, 2020	19.34	19.34	19.13	19.16	25,226	+0.04(+0.20%)