Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.78	18.95	18.78	18.95	153,058	+0.14(+0.74%)
Apr 27, 2023	18.64	18.83	18.64	18.81	92,445	+0.22(+1.20%)
Apr 26, 2023	18.71	18.77	18.58	18.59	178,253	-0.15(-0.80%)
Apr 25, 2023	18.79	18.87	18.71	18.74	109,090	-0.11(-0.59%)
Apr 24, 2023	18.77	18.87	18.77	18.85	276,982	+0.02(+0.10%)
Apr 21, 2023	18.80	18.85	18.74	18.83	100,423	+0.03(+0.15%)
Apr 20, 2023	18.84	18.85	18.74	18.80	73,352	-0.06(-0.30%)
Apr 19, 2023	18.73	18.86	18.73	18.86	132,896	+0.04(+0.20%)
Apr 18, 2023	18.87	18.91	18.78	18.82	213,744	+0.00(+0.00%)
Apr 17, 2023	18.78	18.85	18.74	18.82	199,013	+0.00(+0.00%)
Apr 14, 2023	18.74	18.92	18.74	18.82	76,988	-0.09(-0.50%)
Apr 13, 2023	18.77	18.94	18.77	18.91	189,102	+0.13(+0.69%)
Apr 12, 2023	18.99	18.99	18.78	18.78	196,492	-0.06(-0.34%)
Apr 11, 2023	18.68	18.90	18.68	18.85	191,561	+0.03(+0.15%)
Apr 10, 2023	18.75	18.87	18.74	18.82	162,645	-0.06(-0.34%)
Apr 06, 2023	18.90	18.92	18.84	18.89	121,493	-0.01(-0.05%)
Apr 05, 2023	18.82	18.90	18.82	18.89	122,683	+0.02(+0.10%)
Apr 04, 2023	18.86	18.88	18.77	18.88	109,131	+0.05(+0.25%)
Apr 03, 2023	18.58	18.91	18.58	18.83	221,606	+0.08(+0.44%)
Mar 31, 2023	18.62	18.75	18.60	18.75	305,769	+0.22(+1.20%)
Mar 30, 2023	18.47	18.59	18.47	18.52	136,150	+0.06(+0.30%)
Mar 29, 2023	18.21	18.47	18.21	18.47	90,921	+0.25(+1.37%)
Mar 28, 2023	18.19	18.28	18.19	18.22	90,206	-0.03(-0.15%)
Mar 27, 2023	18.29	18.34	18.25	18.25	100,746	-0.09(-0.51%)
Mar 24, 2023	18.20	18.35	18.14	18.34	70,135	+0.14(+0.76%)
Mar 23, 2023	18.24	18.37	18.12	18.20	154,625	-0.06(-0.35%)
Mar 22, 2023	18.35	18.49	18.22	18.26	130,946	-0.07(-0.40%)
Mar 21, 2023	18.30	18.35	18.23	18.34	143,365	+0.14(+0.76%)
Mar 20, 2023	18.17	18.34	18.17	18.20	170,215	-0.09(-0.51%)
Mar 17, 2023	18.22	18.34	18.17	18.29	224,547	-0.01(-0.05%)
Mar 16, 2023	18.05	18.30	18.02	18.30	159,411	+0.14(+0.77%)
Mar 15, 2023	18.21	18.21	18.02	18.16	225,764	+0.00(+0.00%)
Mar 14, 2023	18.02	18.26	18.01	18.16	182,791	+0.01(+0.05%)
Mar 13, 2023	17.95	18.26	17.94	18.15	157,321	+0.14(+0.79%)
Mar 10, 2023	18.09	18.18	17.92	18.01	169,538	-0.08(-0.46%)
Mar 09, 2023	18.29	18.33	18.03	18.09	157,458	-0.14(-0.76%)
Mar 08, 2023	18.19	18.30	18.15	18.23	134,856	-0.01(-0.05%)
Mar 07, 2023	18.40	18.44	18.18	18.24	109,053	-0.19(-1.05%)
Mar 06, 2023	18.31	18.51	18.31	18.43	170,633	+0.04(+0.20%)
Mar 03, 2023	18.13	18.41	18.13	18.40	163,877	+0.28(+1.53%)
Mar 02, 2023	18.01	18.18	17.96	18.12	112,384	+0.03(+0.15%)
Mar 01, 2023	18.35	18.35	18.02	18.09	83,408	-0.12(-0.66%)
Feb 28, 2023	18.19	18.33	18.19	18.21	70,371	-0.04(-0.20%)
Feb 27, 2023	18.20	18.43	18.20	18.25	77,463	-0.02(-0.10%)
Feb 24, 2023	18.23	18.27	18.14	18.27	99,469	-0.16(-0.85%)
Feb 23, 2023	18.30	18.43	18.27	18.43	118,522	+0.12(+0.65%)
Feb 22, 2023	18.34	18.43	18.29	18.31	152,685	+0.02(+0.10%)
Feb 21, 2023	18.37	18.62	18.29	18.29	239,800	-0.38(-2.02%)
Feb 17, 2023	18.64	18.67	18.53	18.66	111,236	-0.02(-0.10%)
Feb 16, 2023	18.67	18.83	18.66	18.68	195,147	-0.18(-0.98%)
Feb 15, 2023	18.96	18.96	18.75	18.87	157,046	-0.09(-0.49%)
Feb 14, 2023	18.78	18.96	18.72	18.96	111,782	+0.07(+0.39%)
Feb 13, 2023	18.88	18.89	18.74	18.89	97,648	+0.13(+0.68%)
Feb 10, 2023	18.78	18.79	18.68	18.76	91,880	+0.00(+0.00%)
Feb 09, 2023	18.89	18.98	18.67	18.76	130,364	-0.16(-0.82%)
Feb 08, 2023	18.92	18.95	18.82	18.91	83,482	-0.07(-0.39%)
Feb 07, 2023	18.85	19.03	18.78	18.99	214,074	+0.03(+0.15%)
Feb 06, 2023	19.05	19.10	18.82	18.96	109,354	-0.14(-0.72%)
Feb 03, 2023	19.23	19.23	18.99	19.10	150,928	-0.20(-1.04%)
Feb 02, 2023	19.21	19.36	19.18	19.30	253,170	+0.11(+0.57%)