Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.96	16.97	16.94	16.97	35,744	+0.01(+0.07%)
Apr 29, 2019	16.93	16.98	16.93	16.96	15,931	+0.01(+0.08%)
Apr 26, 2019	16.90	16.95	16.90	16.95	1,539	+0.05(+0.30%)
Apr 25, 2019	16.90	16.93	16.88	16.90	6,314	-0.02(-0.15%)
Apr 24, 2019	16.93	16.94	16.90	16.92	6,534	+0.08(+0.49%)
Apr 23, 2019	16.86	16.89	16.84	16.84	13,529	-0.05(-0.30%)
Apr 22, 2019	16.84	16.91	16.79	16.89	8,183	+0.05(+0.30%)
Apr 18, 2019	16.77	16.84	16.73	16.84	20,152	-0.03(-0.17%)
Apr 17, 2019	16.94	16.94	16.82	16.87	7,730	-0.01(-0.09%)
Apr 16, 2019	16.86	16.93	16.76	16.89	12,246	+0.01(+0.04%)
Apr 15, 2019	16.86	16.91	16.86	16.88	5,101	+0.02(+0.12%)
Apr 12, 2019	16.97	16.97	16.83	16.86	4,198	-0.08(-0.48%)
Apr 11, 2019	16.94	16.94	16.90	16.94	3,861	+0.07(+0.43%)
Apr 10, 2019	16.92	16.96	16.86	16.87	6,720	-0.07(-0.44%)
Apr 09, 2019	16.90	16.96	16.84	16.94	3,889	-0.02(-0.14%)
Apr 08, 2019	16.77	16.97	16.77	16.97	3,474	+0.13(+0.79%)
Apr 05, 2019	16.86	16.95	16.83	16.83	5,330	-0.08(-0.46%)
Apr 04, 2019	16.90	16.91	16.81	16.91	8,113	-0.01(-0.08%)
Apr 03, 2019	16.82	16.92	16.82	16.92	2,428	+0.13(+0.76%)
Apr 02, 2019	16.70	16.85	16.70	16.80	31,975	-0.06(-0.34%)
Apr 01, 2019	16.95	16.95	16.84	16.85	5,181	-0.03(-0.17%)
Mar 29, 2019	16.84	16.90	16.83	16.88	3,927	+0.05(+0.30%)
Mar 28, 2019	16.85	16.85	16.77	16.83	8,478	+0.13(+0.77%)
Mar 27, 2019	16.72	16.85	16.70	16.70	12,986	-0.12(-0.74%)
Mar 26, 2019	16.82	16.85	16.76	16.83	10,282	+0.10(+0.62%)
Mar 25, 2019	16.75	16.82	16.72	16.72	3,661	-0.04(-0.26%)
Mar 22, 2019	16.85	16.86	16.76	16.77	20,760	+0.01(+0.06%)
Mar 21, 2019	16.75	16.78	16.74	16.76	3,547	+0.02(+0.11%)
Mar 20, 2019	16.72	16.74	16.62	16.74	6,075	+0.09(+0.55%)
Mar 19, 2019	16.70	16.70	16.62	16.65	7,287	-0.00(-0.02%)
Mar 18, 2019	16.70	16.70	16.62	16.65	4,710	-0.02(-0.11%)
Mar 15, 2019	16.68	16.68	16.58	16.67	42,643	+0.08(+0.46%)
Mar 14, 2019	16.59	16.61	16.57	16.59	14,294	+0.02(+0.15%)
Mar 13, 2019	16.61	16.61	16.54	16.57	6,740	-0.07(-0.44%)
Mar 12, 2019	16.59	16.64	16.59	16.64	11,515	+0.10(+0.61%)
Mar 11, 2019	16.60	16.60	16.54	16.54	4,790	+0.08(+0.46%)
Mar 08, 2019	16.56	16.56	16.46	16.46	15,590	-0.05(-0.28%)
Mar 07, 2019	16.52	16.52	16.49	16.51	1,934	-0.02(-0.10%)
Mar 06, 2019	16.51	16.53	16.51	16.53	11,300	+0.02(+0.10%)
Mar 05, 2019	16.67	16.67	16.47	16.51	7,576	+0.00(+0.01%)
Mar 04, 2019	16.57	16.60	16.49	16.51	17,242	-0.07(-0.44%)
Mar 01, 2019	16.55	17.44	16.50	16.58	32,866	+0.00(+0.00%)
Feb 28, 2019	16.61	16.61	16.57	16.58	10,045	-0.03(-0.17%)
Feb 27, 2019	16.57	16.61	16.55	16.61	7,876	+0.03(+0.21%)
Feb 26, 2019	16.57	16.59	16.53	16.57	14,344	+0.05(+0.27%)
Feb 25, 2019	16.53	16.53	16.53	16.53	7,810	-0.00(-0.02%)
Feb 22, 2019	16.53	16.53	16.49	16.53	11,236	+0.04(+0.26%)
Feb 21, 2019	16.48	16.49	16.45	16.49	7,937	-0.01(-0.09%)
Feb 20, 2019	16.53	16.53	16.50	16.50	10,570	-0.03(-0.17%)
Feb 19, 2019	16.49	16.53	16.49	16.53	8,894	+0.09(+0.56%)
Feb 15, 2019	16.44	16.44	16.44	16.44	1,544	+0.04(+0.24%)
Feb 14, 2019	16.40	16.40	16.40	16.40	141	+0.00(+0.02%)
Feb 13, 2019	16.40	16.42	16.39	16.40	6,022	+0.01(+0.04%)
Feb 12, 2019	16.39	16.39	16.38	16.39	5,525	+0.05(+0.29%)
Feb 11, 2019	16.61	16.61	16.33	16.34	11,557	+0.02(+0.13%)
Feb 08, 2019	16.28	16.32	16.28	16.32	2,260	-0.00(-0.01%)
Feb 07, 2019	16.36	16.36	16.31	16.32	9,295	-0.04(-0.22%)
Feb 06, 2019	17.26	17.26	16.34	16.36	3,808	-0.00(-0.00%)
Feb 05, 2019	16.39	16.39	16.36	16.36	2,915	+0.08(+0.49%)
Feb 04, 2019	16.28	16.28	16.28	16.28	1,463	-0.01(-0.08%)