Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.21	18.62	18.19	18.60	319,433	+0.24(+1.28%)
Nov 29, 2022	18.28	18.38	18.25	18.37	149,220	+0.05(+0.25%)
Nov 28, 2022	18.41	18.51	18.31	18.32	152,343	-0.19(-1.03%)
Nov 25, 2022	18.46	18.56	18.46	18.51	72,887	+0.00(+0.00%)
Nov 23, 2022	18.41	18.51	18.40	18.51	98,227	+0.12(+0.64%)
Nov 22, 2022	18.31	18.40	18.25	18.40	169,182	+0.24(+1.30%)
Nov 21, 2022	18.18	18.23	18.13	18.16	211,426	-0.07(-0.40%)
Nov 18, 2022	18.31	18.31	18.12	18.23	186,600	+0.11(+0.60%)
Nov 17, 2022	18.17	18.17	18.06	18.12	167,138	-0.19(-1.04%)
Nov 16, 2022	18.17	18.31	18.17	18.31	287,631	+0.05(+0.25%)
Nov 15, 2022	18.37	18.39	18.16	18.27	310,625	+0.12(+0.65%)
Nov 14, 2022	18.12	18.25	18.10	18.15	177,717	-0.05(-0.25%)
Nov 11, 2022	18.14	18.25	18.11	18.20	233,629	+0.16(+0.87%)
Nov 10, 2022	17.86	18.08	17.71	18.04	387,586	+0.73(+4.23%)
Nov 09, 2022	17.29	17.46	17.23	17.31	259,695	-0.21(-1.23%)
Nov 08, 2022	17.35	17.53	17.34	17.52	133,571	+0.18(+1.03%)
Nov 07, 2022	17.31	17.34	17.21	17.34	184,642	+0.02(+0.10%)
Nov 04, 2022	17.31	17.41	17.14	17.32	208,644	+0.05(+0.31%)
Nov 03, 2022	17.10	17.27	17.09	17.27	209,043	-0.06(-0.36%)
Nov 02, 2022	17.64		17.27	17.33	160,481	-0.27(-1.53%)
Nov 01, 2022	17.68	17.75	17.54	17.60	121,092	+0.06(+0.36%)
Oct 31, 2022	17.54	17.66	17.51	17.54	139,196	-0.13(-0.71%)
Oct 28, 2022	17.33	17.67	17.33	17.66	225,583	+0.25(+1.44%)
Oct 27, 2022	17.42	17.56	17.39	17.41	141,582	+0.01(+0.05%)
Oct 26, 2022	17.31	17.52	17.29	17.41	295,523	+0.01(+0.05%)
Oct 25, 2022	17.11	17.45	17.11	17.40	215,592	+0.28(+1.62%)
Oct 24, 2022	16.98	17.14	16.93	17.12	158,016	+0.16(+0.95%)
Oct 21, 2022	16.66	17.00	16.66	16.96	214,860	+0.13(+0.80%)
Oct 20, 2022	16.92	17.08	16.73	16.82	182,994	-0.21(-1.21%)
Oct 19, 2022	16.94	17.12	16.87	17.03	115,367	-0.15(-0.89%)
Oct 18, 2022	17.17	17.29	16.98	17.18	302,154	+0.18(+1.05%)
Oct 17, 2022	17.01	17.07	16.91	17.00	295,341	+0.27(+1.60%)
Oct 14, 2022	17.04	17.12	16.66	16.73	167,944	-0.23(-1.37%)
Oct 13, 2022	16.46	17.00	16.34	16.97	275,151	+0.20(+1.19%)
Oct 12, 2022	16.96	16.96	16.72	16.77	292,962	-0.14(-0.86%)
Oct 11, 2022	16.75	17.01	16.74	16.91	159,731	+0.06(+0.37%)
Oct 10, 2022	16.98	17.04	16.79	16.85	236,059	-0.18(-1.04%)
Oct 07, 2022	17.16	17.23	16.93	17.03	207,557	-0.29(-1.70%)
Oct 06, 2022	17.45	17.61	17.32	17.32	225,826	-0.32(-1.82%)
Oct 05, 2022	17.59	17.64	17.38	17.64	154,977	-0.04(-0.23%)
Oct 04, 2022	17.48	17.73	17.48	17.68	325,166	+0.33(+1.92%)
Oct 03, 2022	17.00	17.41	17.00	17.35	229,897	+0.27(+1.56%)
Sep 30, 2022	17.17	17.30	17.04	17.08	198,981	-0.06(-0.36%)
Sep 29, 2022	17.30	17.30	17.07	17.14	218,594	-0.34(-1.93%)
Sep 28, 2022	17.13	17.48	17.13	17.48	289,512	+0.47(+2.77%)
Sep 27, 2022	17.20	17.32	16.98	17.01	325,029	-0.14(-0.83%)
Sep 26, 2022	17.35	17.43	17.05	17.15	478,399	-0.33(-1.88%)
Sep 23, 2022	17.67	17.67	17.33	17.48	521,524	-0.34(-1.90%)
Sep 22, 2022	17.92	17.96	17.75	17.82	443,245	-0.20(-1.14%)
Sep 21, 2022	18.19	18.33	18.02	18.02	292,952	-0.17(-0.93%)
Sep 20, 2022	18.31	18.31	18.08	18.19	315,913	-0.15(-0.82%)
Sep 19, 2022	18.26	18.34	18.14	18.34	328,296	+0.06(+0.34%)
Sep 16, 2022	18.36	18.36	18.20	18.28	319,794	-0.20(-1.06%)
Sep 15, 2022	18.62	18.62	18.35	18.48	225,464	-0.09(-0.48%)
Sep 14, 2022	18.53	18.67	18.53	18.57	153,768	-0.04(-0.21%)
Sep 13, 2022	18.86	18.86	18.54	18.61	256,482	-0.45(-2.37%)
Sep 12, 2022	19.01	19.20	19.01	19.06	214,028	+0.05(+0.28%)
Sep 09, 2022	18.84	19.00	18.84	19.00	234,567	+0.21(+1.13%)
Sep 08, 2022	18.69	18.84	18.69	18.79	176,301	+0.04(+0.19%)
Sep 07, 2022	18.48	18.79	18.48	18.76	146,884	+0.19(+1.05%)
Sep 06, 2022	18.60	18.70	18.48	18.56	158,413	-0.08(-0.43%)
Sep 02, 2022	18.78	18.94	18.61	18.64	132,766	-0.13(-0.71%)