Strategy Shares Nasdaq 7 Handlâ„¢ ETF (HNDL)
20.25
+0.01
(+0.05%)
USD |
NASDAQ |
May 02, 11:52
HNDL Price: 20.25 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 20.18 | 20.37 | 20.12 | 20.24 | 29011.00 |
Apr 30, 2024 | 20.27 | 20.39 | 20.12 | 20.12 | 40836.00 |
Apr 29, 2024 | 20.29 | 20.46 | 20.29 | 20.40 | 73316.00 |
Apr 26, 2024 | 20.19 | 20.35 | 20.19 | 20.28 | 157418.0 |
Apr 25, 2024 | 20.11 | 20.25 | 20.10 | 20.19 | 186325.0 |
Apr 24, 2024 | 20.35 | 20.36 | 20.23 | 20.30 | 107268.0 |
Apr 23, 2024 | 20.14 | 20.38 | 20.14 | 20.29 | 65068.00 |
Apr 22, 2024 | 20.02 | 20.23 | 20.02 | 20.17 | 101841.0 |
Apr 19, 2024 | 20.01 | 20.14 | 20.01 | 20.06 | 106453.0 |
Apr 18, 2024 | 20.10 | 20.18 | 20.05 | 20.07 | 61933.00 |
Apr 17, 2024 | 20.05 | 20.20 | 20.05 | 20.11 | 64429.00 |
Apr 16, 2024 | 20.13 | 20.16 | 20.04 | 20.16 | 121780.0 |
Apr 15, 2024 | 20.44 | 20.49 | 20.09 | 20.17 | 226619.0 |
Apr 12, 2024 | 20.48 | 20.60 | 20.42 | 20.44 | 95054.00 |
Apr 11, 2024 | 20.55 | 20.65 | 20.45 | 20.58 | 81347.00 |
Apr 10, 2024 | 20.78 | 20.81 | 20.60 | 20.63 | 97475.00 |
Apr 09, 2024 | 21.00 | 21.06 | 20.83 | 20.88 | 180374.0 |
Apr 08, 2024 | 20.88 | 21.00 | 20.88 | 20.92 | 77689.00 |
Apr 05, 2024 | 20.87 | 21.06 | 20.87 | 20.93 | 88787.00 |
Apr 04, 2024 | 21.10 | 21.18 | 20.91 | 20.91 | 87982.00 |
Apr 03, 2024 | 20.97 | 21.06 | 20.94 | 21.01 | 55678.00 |
Apr 02, 2024 | 20.91 | 21.00 | 20.91 | 20.97 | 65289.00 |
Apr 01, 2024 | 21.17 | 21.22 | 21.06 | 21.06 | 83814.00 |
Mar 28, 2024 | 21.15 | 21.24 | 21.15 | 21.21 | 91683.00 |
Mar 27, 2024 | 21.10 | 21.20 | 21.09 | 21.19 | 159991.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.32
Minimum
Oct 27 2023
26.22
Maximum
Nov 09 2021
22.88
Average
23.83
Median
Jun 12 2019