Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.46	20.47	20.43	20.44	491,293	+0.02(+0.10%)
May 27, 2021	20.46	20.46	20.40	20.42	407,892	-0.01(-0.06%)
May 26, 2021	20.44	20.45	20.41	20.44	406,585	+0.01(+0.04%)
May 25, 2021	20.44	20.46	20.39	20.43	428,621	+0.02(+0.12%)
May 24, 2021	20.37	20.42	20.33	20.40	386,508	+0.10(+0.48%)
May 21, 2021	20.37	20.37	20.26	20.31	537,258	+0.00(+0.00%)
May 20, 2021	20.17	20.31	20.14	20.31	645,260	+0.21(+1.05%)
May 19, 2021	20.10	20.13	20.03	20.10	661,816	-0.08(-0.40%)
May 18, 2021	20.39	20.39	20.16	20.18	650,670	-0.06(-0.28%)
May 17, 2021	20.33	20.35	20.21	20.23	527,796	-0.06(-0.28%)
May 14, 2021	20.25	20.29	20.17	20.29	447,349	+0.19(+0.93%)
May 13, 2021	20.10	20.14	20.01	20.10	663,244	+0.13(+0.67%)
May 12, 2021	20.24	20.24	19.96	19.97	882,788	-0.27(-1.35%)
May 11, 2021	20.28	20.28	20.12	20.24	832,707	-0.09(-0.44%)
May 10, 2021	20.52	20.52	20.33	20.33	621,702	-0.14(-0.67%)
May 07, 2021	20.37	20.50	20.37	20.47	674,167	+0.10(+0.47%)
May 06, 2021	20.34	20.37	20.24	20.37	597,454	+0.06(+0.28%)
May 05, 2021	20.31	20.39	20.28	20.31	443,255	+0.01(+0.04%)
May 04, 2021	20.39	20.39	20.23	20.31	833,091	-0.06(-0.28%)
May 03, 2021	20.40	20.41	20.33	20.36	581,745	+0.01(+0.04%)
Apr 30, 2021	20.37	20.41	20.33	20.35	563,725	-0.06(-0.28%)
Apr 29, 2021	20.50	20.50	20.31	20.41	491,597	+0.04(+0.20%)
Apr 28, 2021	20.37	20.37	20.32	20.37	600,647	+0.03(+0.16%)
Apr 27, 2021	20.40	20.40	20.33	20.34	512,376	-0.05(-0.24%)
Apr 26, 2021	20.40	20.41	20.35	20.39	512,711	+0.05(+0.24%)
Apr 23, 2021	20.30	20.35	20.25	20.34	469,833	+0.10(+0.48%)
Apr 22, 2021	20.35	20.35	20.21	20.24	487,920	-0.07(-0.36%)
Apr 21, 2021	20.24	20.31	20.19	20.31	437,214	+0.10(+0.52%)
Apr 20, 2021	20.26	20.31	20.16	20.21	393,905	-0.04(-0.20%)
Apr 19, 2021	20.29	20.31	20.24	20.25	565,908	-0.06(-0.32%)
Apr 16, 2021	20.41	20.41	20.30	20.31	556,024	-0.04(-0.20%)
Apr 15, 2021	20.32	20.35	20.25	20.35	481,949	+0.14(+0.72%)
Apr 14, 2021	20.31	20.31	20.19	20.21	564,696	-0.03(-0.14%)
Apr 13, 2021	20.18	20.24	20.16	20.24	454,689	+0.06(+0.32%)
Apr 12, 2021	20.19	20.19	20.13	20.17	397,876	-0.01(-0.04%)
Apr 09, 2021	20.17	20.19	20.13	20.18	643,320	+0.01(+0.04%)
Apr 08, 2021	20.13	20.17	20.11	20.17	649,328	+0.07(+0.36%)
Apr 07, 2021	20.11	20.13	20.09	20.10	599,214	+0.00(+0.00%)
Apr 06, 2021	20.05	20.10	20.05	20.10	587,020	+0.07(+0.36%)
Apr 05, 2021	20.07	20.08	19.97	20.03	611,843	+0.06(+0.32%)
Apr 01, 2021	19.88	19.97	19.86	19.97	494,169	+0.16(+0.81%)
Mar 31, 2021	19.75	19.85	19.75	19.81	331,302	+0.10(+0.49%)
Mar 30, 2021	19.77	19.80	19.68	19.71	372,668	-0.07(-0.36%)
Mar 29, 2021	19.78	19.81	19.72	19.78	376,450	+0.01(+0.04%)
Mar 26, 2021	19.72	19.81	19.69	19.77	374,249	+0.06(+0.32%)
Mar 25, 2021	19.70	19.73	19.60	19.71	305,763	+0.02(+0.08%)
Mar 24, 2021	19.77	19.78	19.65	19.69	401,732	-0.06(-0.28%)
Mar 23, 2021	19.83	19.83	19.69	19.75	399,250	+0.03(+0.16%)
Mar 22, 2021	19.69	19.75	19.65	19.72	338,271	+0.06(+0.33%)
Mar 19, 2021	19.62	19.67	19.53	19.65	408,227	+0.03(+0.16%)
Mar 18, 2021	19.86	20.01	19.59	19.62	669,151	-0.26(-1.33%)
Mar 17, 2021	19.85	19.91	19.73	19.89	476,109	+0.03(+0.16%)
Mar 16, 2021	19.93	19.93	19.81	19.85	458,844	+0.02(+0.08%)
Mar 15, 2021	19.85	19.86	19.70	19.84	390,316	+0.06(+0.32%)
Mar 12, 2021	19.88	19.88	19.64	19.77	474,682	-0.06(-0.32%)
Mar 11, 2021	19.89	19.89	19.81	19.84	608,358	+0.10(+0.50%)
Mar 10, 2021	19.78	19.81	19.70	19.74	397,215	+0.07(+0.36%)
Mar 09, 2021	19.54	19.70	19.54	19.67	516,282	+0.19(+0.96%)
Mar 08, 2021	19.68	19.68	19.46	19.48	465,536	-0.15(-0.75%)
Mar 05, 2021	19.61	19.64	19.37	19.63	602,850	+0.10(+0.49%)
Mar 04, 2021	19.70	19.75	19.42	19.53	631,164	-0.17(-0.85%)
Mar 03, 2021	19.86	19.86	19.67	19.70	316,271	-0.17(-0.84%)
Mar 02, 2021	20.02	20.03	19.87	19.87	322,071	-0.15(-0.76%)