Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.85	20.89	20.71	20.71	320,698	-0.12(-0.58%)
Mar 30, 2022	20.80	20.87	20.77	20.83	837,211	+0.02(+0.08%)
Mar 29, 2022	20.61	20.83	20.61	20.81	718,665	+0.27(+1.30%)
Mar 28, 2022	20.47	20.58	20.45	20.54	446,258	+0.09(+0.42%)
Mar 25, 2022	20.40	20.48	20.37	20.46	418,630	+0.02(+0.08%)
Mar 24, 2022	20.40	20.47	20.31	20.44	344,060	+0.10(+0.51%)
Mar 23, 2022	20.40	20.40	20.32	20.34	336,932	-0.03(-0.17%)
Mar 22, 2022	20.31	20.40	20.29	20.37	472,712	+0.09(+0.42%)
Mar 21, 2022	20.41	20.44	20.22	20.29	434,622	-0.13(-0.63%)
Mar 18, 2022	20.25	20.47	20.23	20.41	591,501	+0.17(+0.85%)
Mar 17, 2022	20.11	20.31	20.11	20.24	299,237	+0.15(+0.73%)
Mar 16, 2022	19.97	20.10	19.76	20.10	642,292	+0.23(+1.17%)
Mar 15, 2022	19.66	19.91	19.66	19.86	475,297	+0.21(+1.09%)
Mar 14, 2022	19.98	19.98	19.63	19.65	752,371	-0.33(-1.68%)
Mar 11, 2022	20.23	20.26	19.98	19.98	392,054	-0.13(-0.65%)
Mar 10, 2022	20.13	20.17	20.02	20.11	483,983	-0.15(-0.72%)
Mar 09, 2022	20.31	20.31	20.19	20.26	677,584	+0.14(+0.68%)
Mar 08, 2022	20.25	20.35	20.10	20.12	803,172	-0.15(-0.76%)
Mar 07, 2022	20.62	20.62	20.23	20.28	886,311	-0.36(-1.74%)
Mar 04, 2022	20.50	20.64	20.45	20.64	541,437	+0.08(+0.37%)
Mar 03, 2022	20.65	20.66	20.46	20.56	437,313	+0.03(+0.12%)
Mar 02, 2022	20.52	20.59	20.45	20.53	437,349	+0.12(+0.59%)
Mar 01, 2022	20.49	20.57	20.35	20.41	504,932	-0.07(-0.33%)
Feb 28, 2022	20.26	20.48	20.23	20.48	826,909	+0.15(+0.76%)
Feb 25, 2022	20.02	20.41	20.14	20.33	754,004	+0.32(+1.58%)
Feb 24, 2022	19.55	20.05	19.55	20.01	1,426,818	+0.15(+0.77%)
Feb 23, 2022	20.16	20.18	19.82	19.86	831,173	-0.21(-1.06%)
Feb 22, 2022	20.14	20.25	19.99	20.07	995,599	-0.17(-0.84%)
Feb 18, 2022				20.24	0	-0.14(-0.67%)
Feb 17, 2022	20.50	20.53	20.33	20.38	737,022	-0.15(-0.75%)
Feb 16, 2022	20.49	20.56	20.41	20.53	763,430	+0.04(+0.21%)
Feb 15, 2022	20.52	20.52	20.41	20.49	947,223	+0.09(+0.46%)
Feb 14, 2022	20.50	20.53	20.29	20.40	1,206,099	-0.17(-0.83%)
Feb 11, 2022	20.68	20.75	20.49	20.57	1,348,929	-0.06(-0.31%)
Feb 10, 2022	20.85	20.97	20.54	20.63	1,536,108	-0.41(-1.94%)
Feb 09, 2022	20.95	21.05	20.95	21.04	1,013,206	+0.20(+0.98%)
Feb 08, 2022	20.85	20.87	20.72	20.84	898,176	+0.00(+0.00%)
Feb 07, 2022	20.95	20.95	20.79	20.84	877,603	-0.05(-0.24%)
Feb 04, 2022	20.94	20.98	20.71	20.89	1,144,138	-0.14(-0.69%)
Feb 03, 2022	21.08	21.09	20.92	21.03	955,619	-0.22(-1.04%)
Feb 02, 2022	21.22	21.26	21.07	21.25	985,622	+0.16(+0.76%)
Feb 01, 2022	21.04	21.09	20.89	21.09	878,149	+0.07(+0.32%)
Jan 31, 2022	20.78	21.02		21.02	722,701	+0.27(+1.31%)
Jan 28, 2022	20.39	20.75	20.35	20.75	825,249	+0.30(+1.45%)
Jan 27, 2022	20.71	20.79	20.41	20.45	1,047,485	-0.14(-0.66%)
Jan 26, 2022	20.89	20.94	20.43	20.59	1,193,339	-0.06(-0.29%)
Jan 25, 2022	20.60	20.74	20.46	20.65	986,559	-0.13(-0.61%)
Jan 24, 2022	20.63	20.78	20.25	20.78	2,565,948	-0.04(-0.20%)
Jan 21, 2022	20.95	21.04	20.73	20.82	2,010,800	-0.14(-0.69%)
Jan 20, 2022	21.16	21.28	20.93	20.96	1,220,377	-0.14(-0.68%)
Jan 19, 2022	21.24	21.30	21.05	21.11	1,517,139	-0.11(-0.52%)
Jan 18, 2022	21.40	21.40	21.15	21.22	2,891,501	-0.27(-1.26%)
Jan 14, 2022				21.49	0	-0.08(-0.35%)
Jan 13, 2022	21.81	21.82	21.56	21.57	1,287,910	-0.11(-0.51%)
Jan 12, 2022	21.74	21.75	21.62	21.68	1,240,929	+0.03(+0.16%)
Jan 11, 2022	21.54	21.66	21.41	21.64	1,276,239	+0.13(+0.63%)
Jan 10, 2022	21.47	21.52	21.25	21.51	1,984,569	-0.03(-0.16%)
Jan 07, 2022	21.66	21.66	21.47	21.54	1,252,619	-0.07(-0.31%)
Jan 06, 2022	21.61	21.68	21.50	21.61	1,302,117	-0.01(-0.04%)
Jan 05, 2022	22.00	22.00	21.61	21.62	1,751,803	-0.32(-1.46%)
Jan 04, 2022	21.89	21.98	21.85	21.94	1,347,645	+0.00(+0.00%)