Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.86	16.87	16.84	16.87	35,957	+0.01(+0.07%)
Apr 29, 2019	16.83	16.88	16.83	16.86	16,026	+0.01(+0.08%)
Apr 26, 2019	16.80	16.85	16.80	16.85	1,548	+0.05(+0.30%)
Apr 25, 2019	16.80	16.83	16.78	16.80	6,351	-0.02(-0.15%)
Apr 24, 2019	16.83	16.84	16.80	16.82	6,572	+0.08(+0.49%)
Apr 23, 2019	16.76	16.79	16.74	16.74	13,610	-0.05(-0.30%)
Apr 22, 2019	16.74	16.81	16.69	16.79	8,232	+0.05(+0.30%)
Apr 18, 2019	16.67	16.74	16.63	16.74	20,271	-0.03(-0.17%)
Apr 17, 2019	16.84	16.84	16.72	16.77	7,776	-0.01(-0.09%)
Apr 16, 2019	16.76	16.83	16.66	16.79	12,319	+0.01(+0.04%)
Apr 15, 2019	16.76	16.81	16.76	16.78	5,131	+0.02(+0.12%)
Apr 12, 2019	16.87	16.87	16.73	16.76	4,223	-0.08(-0.48%)
Apr 11, 2019	16.84	16.84	16.80	16.84	3,884	+0.07(+0.43%)
Apr 10, 2019	16.82	16.86	16.76	16.77	6,760	-0.07(-0.44%)
Apr 09, 2019	16.80	16.86	16.74	16.84	3,912	-0.02(-0.14%)
Apr 08, 2019	16.68	16.86	16.68	16.86	3,495	+0.13(+0.79%)
Apr 05, 2019	16.76	16.85	16.73	16.73	5,362	-0.08(-0.46%)
Apr 04, 2019	16.80	16.81	16.71	16.81	8,161	-0.01(-0.08%)
Apr 03, 2019	16.72	16.82	16.72	16.82	2,442	+0.13(+0.76%)
Apr 02, 2019	16.60	16.75	16.60	16.70	32,165	-0.06(-0.34%)
Apr 01, 2019	16.85	16.85	16.74	16.75	5,212	-0.03(-0.17%)
Mar 29, 2019	16.74	16.80	16.73	16.78	3,951	+0.05(+0.30%)
Mar 28, 2019	16.75	16.75	16.67	16.73	8,528	+0.13(+0.77%)
Mar 27, 2019	16.63	16.75	16.60	16.60	13,063	-0.12(-0.74%)
Mar 26, 2019	16.72	16.75	16.66	16.73	10,343	+0.10(+0.62%)
Mar 25, 2019	16.65	16.72	16.63	16.63	3,682	-0.04(-0.26%)
Mar 22, 2019	16.75	16.76	16.66	16.67	20,884	+0.01(+0.06%)
Mar 21, 2019	16.65	16.68	16.65	16.66	3,568	+0.02(+0.11%)
Mar 20, 2019	16.62	16.64	16.52	16.64	6,111	+0.09(+0.55%)
Mar 19, 2019	16.60	16.60	16.53	16.55	7,330	-0.00(-0.02%)
Mar 18, 2019	16.60	16.60	16.53	16.55	4,738	-0.02(-0.11%)
Mar 15, 2019	16.58	16.58	16.48	16.57	42,897	+0.08(+0.46%)
Mar 14, 2019	16.49	16.51	16.47	16.49	14,379	+0.02(+0.15%)
Mar 13, 2019	16.51	16.51	16.44	16.47	6,780	-0.07(-0.44%)
Mar 12, 2019	16.49	16.54	16.49	16.54	11,584	+0.10(+0.61%)
Mar 11, 2019	16.51	16.51	16.44	16.44	4,819	+0.08(+0.46%)
Mar 08, 2019	16.46	16.46	16.37	16.37	15,683	-0.05(-0.28%)
Mar 07, 2019	16.43	16.43	16.39	16.41	1,945	-0.02(-0.10%)
Mar 06, 2019	16.41	16.43	16.41	16.43	11,368	+0.02(+0.10%)
Mar 05, 2019	16.58	16.58	16.37	16.41	7,621	+0.00(+0.01%)
Mar 04, 2019	16.47	16.51	16.39	16.41	17,344	-0.07(-0.44%)
Mar 01, 2019	16.46	17.34	16.41	16.48	33,061	+0.00(+0.00%)
Feb 28, 2019	16.51	16.51	16.48	16.48	10,104	-0.03(-0.17%)
Feb 27, 2019	16.48	16.51	16.45	16.51	7,923	+0.03(+0.21%)
Feb 26, 2019	16.48	16.49	16.43	16.48	14,429	+0.05(+0.27%)
Feb 25, 2019	16.43	16.43	16.43	16.43	7,857	-0.00(-0.02%)
Feb 22, 2019	16.43	16.43	16.39	16.43	11,303	+0.04(+0.26%)
Feb 21, 2019	16.38	16.39	16.36	16.39	7,984	-0.01(-0.09%)
Feb 20, 2019	16.43	16.43	16.41	16.41	10,633	-0.03(-0.17%)
Feb 19, 2019	16.39	16.43	16.39	16.43	8,947	+0.09(+0.56%)
Feb 15, 2019	16.34	16.34	16.34	16.34	1,554	+0.04(+0.24%)
Feb 14, 2019	16.30	16.30	16.30	16.30	142	+0.00(+0.02%)
Feb 13, 2019	16.31	16.32	16.29	16.30	6,058	+0.01(+0.04%)
Feb 12, 2019	16.29	16.29	16.28	16.29	5,558	+0.05(+0.29%)
Feb 11, 2019	16.51	16.51	16.23	16.25	11,626	+0.02(+0.13%)
Feb 08, 2019	16.18	16.23	16.18	16.23	2,273	-0.00(-0.01%)
Feb 07, 2019	16.26	16.26	16.22	16.23	9,351	-0.04(-0.22%)
Feb 06, 2019	17.16	17.16	16.24	16.26	3,831	-0.00(-0.00%)
Feb 05, 2019	16.29	16.29	16.26	16.26	2,933	+0.08(+0.49%)
Feb 04, 2019	16.19	16.19	16.19	16.19	1,472	-0.01(-0.08%)