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	706,027	-0.02(-0.08%)
Dec 30, 2021	21.92	21.96	21.91	21.94	771,012	+0.03(+0.12%)
Dec 29, 2021	21.93	21.94	21.84	21.91	939,381	+0.00(+0.00%)
Dec 28, 2021	21.92	21.94	21.81	21.91	1,023,803	+0.04(+0.19%)
Dec 27, 2021	21.80	21.87	21.73	21.87	1,060,991	+0.16(+0.74%)
Dec 23, 2021	21.73	21.73	21.67	21.71	832,508	+0.04(+0.19%)
Dec 22, 2021	21.53	21.68	21.53	21.67	926,259	+0.15(+0.71%)
Dec 21, 2021	21.46	21.54	21.38	21.52	901,790	+0.18(+0.83%)
Dec 20, 2021	21.37	21.39	21.20	21.34	1,469,435	-0.17(-0.78%)
Dec 17, 2021	21.57	21.60	21.41	21.51	944,143	-0.05(-0.23%)
Dec 16, 2021	21.68	21.68	21.50	21.56	996,025	-0.05(-0.23%)
Dec 15, 2021	21.50	21.63	21.35	21.61	938,615	+0.13(+0.63%)
Dec 14, 2021	21.56	21.56	21.36	21.47	908,050	-0.14(-0.66%)
Dec 13, 2021	21.72	21.72	21.55	21.62	830,156	-0.03(-0.12%)
Dec 10, 2021	21.65	21.65	21.55	21.64	933,403	+0.10(+0.47%)
Dec 09, 2021	21.66	21.66	21.53	21.54	867,034	-0.13(-0.62%)
Dec 08, 2021	21.68	21.70	21.58	21.68	942,592	+0.06(+0.27%)
Dec 07, 2021	21.58	21.67	21.52	21.62	674,651	+0.21(+0.98%)
Dec 06, 2021	21.35	21.48	21.28	21.41	797,248	+0.11(+0.51%)
Dec 03, 2021	21.48	21.48	21.17	21.30	952,541	-0.06(-0.27%)
Dec 02, 2021	21.11	21.38	21.11	21.36	630,222	+0.23(+1.11%)
Dec 01, 2021	21.44	21.52	21.11	21.12	855,542	-0.15(-0.71%)
Nov 30, 2021	21.49	21.54	21.27	21.27	858,891	-0.26(-1.21%)
Nov 29, 2021	21.60	21.60	21.43	21.53	733,029	+0.07(+0.31%)
Nov 26, 2021	21.46	21.49	21.35	21.47	673,593	-0.18(-0.81%)
Nov 24, 2021	21.50	21.64	21.47	21.64	513,842	+0.11(+0.51%)
Nov 23, 2021	21.56	21.58	21.44	21.53	685,890	-0.03(-0.16%)
Nov 22, 2021	21.68	21.73	21.56	21.57	586,898	-0.12(-0.54%)
Nov 19, 2021	21.68	21.72	21.66	21.68	555,480	+0.00(+0.00%)
Nov 18, 2021	21.69	21.68	21.67	21.68	527,849	+0.00(+0.00%)
Nov 17, 2021	21.76	21.76	21.63	21.68	623,206	-0.03(-0.12%)
Nov 16, 2021	21.71	21.74	21.67	21.71	668,935	+0.00(+0.00%)
Nov 15, 2021	21.71	21.75	21.65	21.71	670,796	-0.05(-0.23%)
Nov 12, 2021	21.74	21.78	21.69	21.76	478,806	+0.09(+0.40%)
Nov 11, 2021	21.69	21.71	21.65	21.67	846,191	+0.00(+0.00%)
Nov 10, 2021	21.84			21.67	826,860	-0.19(-0.88%)
Nov 09, 2021	21.87	21.89	21.80	21.87	649,432	+0.02(+0.08%)
Nov 08, 2021	21.87	21.88	21.79	21.85	568,819	-0.01(-0.04%)
Nov 05, 2021	21.77	21.87	21.77	21.86	555,770	+0.11(+0.50%)
Nov 04, 2021	21.70	21.76	21.68	21.75	530,599	+0.05(+0.23%)
Nov 03, 2021	21.64	21.70	21.58	21.70	509,919	+0.06(+0.27%)
Nov 02, 2021	21.55	21.64	21.54	21.64	560,195	+0.06(+0.27%)
Nov 01, 2021	21.53	21.58	21.47	21.58	539,369	+0.05(+0.23%)
Oct 29, 2021	21.52	21.53	21.46	21.53	591,159	-0.01(-0.04%)
Oct 28, 2021	21.44	21.54	21.44	21.54	522,647	+0.07(+0.31%)
Oct 27, 2021	21.53	21.56	21.47	21.47	532,781	-0.03(-0.12%)
Oct 26, 2021	21.48			21.50	625,320	+0.03(+0.16%)
Oct 25, 2021	21.40	21.47	21.37	21.47	609,110	+0.06(+0.27%)
Oct 22, 2021	21.37	21.43	21.33	21.41	629,674	+0.03(+0.16%)
Oct 21, 2021	21.42	21.42	21.33	21.37	531,982	-0.02(-0.08%)
Oct 20, 2021	21.29	21.42	21.29	21.39	768,889	+0.08(+0.39%)
Oct 19, 2021	21.27	21.32	21.27	21.31	787,702	+0.04(+0.20%)
Oct 18, 2021	21.25	21.27	21.15	21.27	843,052	+0.01(+0.04%)
Oct 15, 2021	21.29	21.30	21.22	21.26	849,708	+0.03(+0.16%)
Oct 14, 2021	21.09	21.22	21.04	21.22	776,432	+0.25(+1.19%)
Oct 13, 2021	20.95	20.97	20.82	20.97	741,912	+0.11(+0.50%)
Oct 12, 2021	20.87	20.89	20.79	20.87	938,583	+0.07(+0.36%)
Oct 11, 2021	20.86	20.93	20.77	20.79	934,157	-0.07(-0.32%)
Oct 08, 2021	20.92	20.95	20.84	20.86	647,491	-0.06(-0.28%)
Oct 07, 2021	20.92	20.99	20.88	20.92	886,457	+0.08(+0.40%)
Oct 06, 2021	20.74	20.84	20.60	20.84	783,453	+0.04(+0.20%)
Oct 05, 2021	20.78	20.85	20.74	20.79	539,438	+0.07(+0.32%)
Oct 04, 2021	20.83	20.84	20.67	20.73	1,103,427	-0.10(-0.48%)