Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	18.60	18.77	18.47	18.77	228,087	-0.04(-0.19%)
Aug 31, 2022	18.89	18.97	18.73	18.81	158,363	-0.07(-0.37%)
Aug 30, 2022	19.07	19.12	18.85	18.88	193,391	-0.19(-0.97%)
Aug 29, 2022	18.97	19.17	18.97	19.07	241,907	-0.15(-0.78%)
Aug 26, 2022	19.46	19.59	19.15	19.22	187,385	-0.35(-1.81%)
Aug 25, 2022	19.44	19.57	19.37	19.57	249,810	+0.20(+1.05%)
Aug 24, 2022	19.24	19.37	19.23	19.37	161,086	+0.09(+0.46%)
Aug 23, 2022	19.28	19.45	19.28	19.28	140,316	+0.00(+0.00%)
Aug 22, 2022	19.47	19.54	19.28	19.28	273,946	-0.40(-2.02%)
Aug 19, 2022	19.65	19.71	19.60	19.68	187,908	-0.16(-0.80%)
Aug 18, 2022	19.80	19.90	19.80	19.83	118,492	+0.04(+0.18%)
Aug 17, 2022	19.73	19.83	19.71	19.80	183,266	-0.17(-0.84%)
Aug 16, 2022	19.93	19.97	19.78	19.97	334,904	+0.04(+0.18%)
Aug 15, 2022	19.80	19.93	19.78	19.93	402,800	+0.15(+0.76%)
Aug 12, 2022	19.74	19.84	19.65	19.78	326,057	+0.14(+0.72%)
Aug 11, 2022	19.85	19.86	19.59	19.64	189,080	-0.00(-0.01%)
Aug 10, 2022	19.62	19.64	19.53	19.64	237,389	+0.23(+1.18%)
Aug 09, 2022	19.34	19.41	19.34	19.41	176,146	-0.03(-0.14%)
Aug 08, 2022	19.56	19.56	19.41	19.44	170,996	+0.03(+0.14%)
Aug 05, 2022	19.36	19.42	19.27	19.41	248,228	-0.13(-0.67%)
Aug 04, 2022	19.52	19.56	19.47	19.54	201,035	+0.03(+0.13%)
Aug 03, 2022	19.35	19.56	19.34	19.52	186,233	+0.18(+0.91%)
Aug 02, 2022	19.39	19.52	19.34	19.34	186,429	-0.15(-0.77%)
Aug 01, 2022	19.35	19.53	19.35	19.49	220,606	-0.01(-0.05%)
Jul 29, 2022	19.44	19.53	19.32	19.50	237,813	+0.16(+0.82%)
Jul 28, 2022	19.10	19.38	19.08	19.34	348,378	+0.33(+1.71%)
Jul 27, 2022	18.82	19.06	18.82	19.02	215,421	+0.25(+1.31%)
Jul 26, 2022	18.77	18.86	18.71	18.77	225,719	+0.02(+0.09%)
Jul 25, 2022	18.83	18.87	18.70	18.75	216,990	-0.07(-0.37%)
Jul 22, 2022	18.77	18.89	18.66	18.82	236,160	+0.10(+0.52%)
Jul 21, 2022	18.64	18.73	18.50	18.73	233,645	+0.16(+0.85%)
Jul 20, 2022	18.59	18.64	18.52	18.57	192,235	+0.09(+0.48%)
Jul 19, 2022	18.32	18.55	18.32	18.48	316,177	+0.18(+1.01%)
Jul 18, 2022	18.45	18.46	18.24	18.30	297,368	-0.03(-0.14%)
Jul 15, 2022	18.20	18.34	18.14	18.32	210,644	+0.20(+1.12%)
Jul 14, 2022	18.09	18.15	17.89	18.12	154,470	-0.10(-0.57%)
Jul 13, 2022	17.92	18.25	17.92	18.22	135,779	+0.03(+0.19%)
Jul 12, 2022	18.22	18.36	18.12	18.19	163,933	-0.14(-0.76%)
Jul 11, 2022	18.23	18.34	18.20	18.33	186,513	-0.05(-0.29%)
Jul 08, 2022	18.38	18.43	18.28	18.38	172,486	-0.04(-0.24%)
Jul 07, 2022	18.24	18.43	18.24	18.43	189,810	+0.18(+1.01%)
Jul 06, 2022	18.22	18.34	18.13	18.24	121,755	+0.03(+0.14%)
Jul 05, 2022	18.27	18.29	18.02	18.22	227,300	-0.11(-0.62%)