Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	21.94	21.99	21.91	21.92	706,066	-0.02(-0.08%)
Dec 30, 2021	21.92	21.96	21.91	21.94	771,055	+0.03(+0.12%)
Dec 29, 2021	21.93	21.94	21.84	21.91	939,433	+0.00(+0.00%)
Dec 28, 2021	21.92	21.94	21.81	21.91	1,023,859	+0.04(+0.19%)
Dec 27, 2021	21.80	21.87	21.73	21.87	1,061,050	+0.16(+0.74%)
Dec 23, 2021	21.73	21.73	21.67	21.71	832,554	+0.04(+0.19%)
Dec 22, 2021	21.53	21.68	21.53	21.67	926,310	+0.15(+0.71%)
Dec 21, 2021	21.46	21.54	21.38	21.51	901,840	+0.18(+0.83%)
Dec 20, 2021	21.37	21.39	21.20	21.34	1,469,516	-0.17(-0.78%)
Dec 17, 2021	21.57	21.60	21.41	21.51	944,195	-0.05(-0.23%)
Dec 16, 2021	21.68	21.68	21.50	21.56	996,080	-0.05(-0.23%)
Dec 15, 2021	21.50	21.63	21.35	21.61	938,667	+0.14(+0.63%)
Dec 14, 2021	21.56	21.56	21.35	21.47	908,100	-0.14(-0.66%)
Dec 13, 2021	21.72	21.72	21.55	21.62	830,202	-0.03(-0.12%)
Dec 10, 2021	21.65	21.65	21.55	21.64	933,455	+0.10(+0.47%)
Dec 09, 2021	21.66	21.66	21.53	21.54	867,082	-0.13(-0.62%)
Dec 08, 2021	21.68	21.70	21.57	21.68	942,644	+0.06(+0.27%)
Dec 07, 2021	21.57	21.67	21.52	21.62	674,688	+0.21(+0.98%)
Dec 06, 2021	21.35	21.47	21.27	21.41	797,293	+0.11(+0.51%)
Dec 03, 2021	21.48	21.48	21.17	21.30	952,594	-0.06(-0.27%)
Dec 02, 2021	21.10	21.38	21.10	21.36	630,257	+0.23(+1.11%)
Dec 01, 2021	21.44	21.52	21.10	21.12	855,590	-0.15(-0.71%)
Nov 30, 2021	21.49	21.54	21.26	21.27	858,938	-0.26(-1.21%)
Nov 29, 2021	21.60	21.60	21.43	21.53	733,069	+0.07(+0.31%)
Nov 26, 2021	21.46	21.49	21.35	21.47	673,630	-0.18(-0.81%)
Nov 24, 2021	21.50	21.64	21.47	21.64	513,870	+0.11(+0.51%)
Nov 23, 2021	21.56	21.58	21.44	21.53	685,928	-0.03(-0.16%)
Nov 22, 2021	21.68	21.73	21.56	21.57	586,931	-0.12(-0.54%)
Nov 19, 2021	21.68	21.72	21.66	21.68	555,511	+0.00(+0.00%)
Nov 18, 2021	21.69	21.68	21.67	21.68	527,878	+0.00(+0.00%)
Nov 17, 2021	21.76	21.76	21.63	21.68	623,240	-0.03(-0.12%)
Nov 16, 2021	21.71	21.74	21.67	21.71	668,972	+0.00(+0.00%)
Nov 15, 2021	21.71	21.74	21.65	21.71	670,833	-0.05(-0.23%)
Nov 12, 2021	21.73	21.78	21.69	21.76	478,833	+0.09(+0.40%)
Nov 11, 2021	21.69	21.71	21.65	21.67	846,238	+0.00(+0.00%)
Nov 10, 2021	21.84			21.67	826,905	-0.19(-0.88%)
Nov 09, 2021	21.86	21.89	21.80	21.86	649,468	+0.02(+0.08%)
Nov 08, 2021	21.87	21.88	21.79	21.85	568,851	-0.01(-0.04%)
Nov 05, 2021	21.77	21.87	21.77	21.86	555,801	+0.11(+0.50%)
Nov 04, 2021	21.70	21.76	21.68	21.75	530,629	+0.05(+0.23%)
Nov 03, 2021	21.64	21.70	21.58	21.70	509,947	+0.06(+0.27%)
Nov 02, 2021	21.55	21.64	21.54	21.64	560,226	+0.06(+0.27%)
Nov 01, 2021	21.53	21.58	21.47	21.58	539,398	+0.05(+0.23%)
Oct 29, 2021	21.52	21.53	21.45	21.53	591,192	-0.01(-0.04%)
Oct 28, 2021	21.44	21.54	21.44	21.54	522,676	+0.07(+0.31%)
Oct 27, 2021	21.53	21.56	21.46	21.47	532,810	-0.02(-0.12%)
Oct 26, 2021	21.48			21.50	625,355	+0.03(+0.16%)
Oct 25, 2021	21.40	21.46	21.37	21.46	609,144	+0.06(+0.27%)
Oct 22, 2021	21.36	21.43	21.33	21.41	629,709	+0.03(+0.16%)
Oct 21, 2021	21.42	21.42	21.33	21.37	532,011	-0.02(-0.08%)
Oct 20, 2021	21.29	21.41	21.29	21.39	768,931	+0.08(+0.39%)
Oct 19, 2021	21.26	21.31	21.26	21.31	787,746	+0.04(+0.20%)
Oct 18, 2021	21.25	21.26	21.15	21.26	843,098	+0.01(+0.04%)
Oct 15, 2021	21.29	21.30	21.21	21.26	849,755	+0.03(+0.16%)
Oct 14, 2021	21.09	21.22	21.04	21.22	776,475	+0.25(+1.19%)
Oct 13, 2021	20.95	20.97	20.81	20.97	741,953	+0.11(+0.50%)
Oct 12, 2021	20.87	20.89	20.79	20.87	938,635	+0.07(+0.36%)
Oct 11, 2021	20.86	20.93	20.77	20.79	934,208	-0.07(-0.32%)
Oct 08, 2021	20.92	20.95	20.84	20.86	647,527	-0.06(-0.28%)
Oct 07, 2021	20.92	20.99	20.88	20.92	886,506	+0.08(+0.40%)
Oct 06, 2021	20.73	20.84	20.60	20.83	783,496	+0.04(+0.20%)
Oct 05, 2021	20.78	20.85	20.74	20.79	539,468	+0.07(+0.32%)
Oct 04, 2021	20.83	20.83	20.67	20.73	1,103,488	-0.10(-0.48%)