Strategy Shares Nasdaq 7 Handl™ Index ETF

HNDL
🏛️ usa →
22.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 21.40 21.49 21.30 21.33 0.1M
2024-12-30 21.28 21.50 21.26 21.40 0.2M
2024-12-27 21.44 21.56 21.38 21.42 0.1M
2024-12-26 21.42 21.68 21.42 21.58 0.1M
2024-12-24 21.41 21.62 21.41 21.57 0.1M
2024-12-23 21.37 21.50 21.31 21.42 0.1M
2024-12-20 21.07 21.57 21.07 21.37 0.1M
2024-12-19 21.43 21.45 21.20 21.25 0.1M
2024-12-18 21.76 21.90 21.28 21.29 0.1M
2024-12-17 21.91 21.92 21.77 21.80 0.1M
2024-12-16 21.98 22.00 21.91 21.97 0.1M
2024-12-13 22.21 22.21 21.92 21.97 0.1M
2024-12-12 22.05 22.06 21.98 22.01 0.1M
2024-12-11 22.03 22.26 22.03 22.22 0.1M
2024-12-10 22.24 22.24 22.11 22.14 0.1M
2024-12-09 22.36 22.38 22.25 22.25 0.1M
2024-12-06 22.39 22.43 22.33 22.37 0.1M
2024-12-05 22.25 22.39 22.23 22.35 0.1M
2024-12-04 22.36 22.38 22.25 22.32 0.2M
2024-12-03 22.37 22.37 22.27 22.36 0.1M
2024-12-02 22.36 22.40 22.27 22.37 0.1M
2024-11-29 22.22 22.44 22.22 22.40 0.1M
2024-11-27 22.12 22.32 22.12 22.26 0.1M
2024-11-26 21.98 22.21 21.98 22.17 0.1M
2024-11-25 22.02 22.19 22.02 22.13 0.1M
2024-11-22 21.86 22.03 21.86 21.99 0.1M
2024-11-21 21.75 21.95 21.75 21.91 0.1M
2024-11-20 21.78 21.83 21.69 21.78 0.1M
2024-11-19 21.71 21.88 21.66 21.87 0.1M
2024-11-18 21.67 21.81 21.63 21.78 0.1M
2024-11-15 21.75 21.75 21.61 21.67 0.1M
2024-11-14 21.97 21.97 21.77 21.81 0.2M
2024-11-13 22.09 22.09 21.78 21.81 0.1M
2024-11-12 22.07 22.11 21.92 21.96 0.1M
2024-11-11 22.01 22.18 22.01 22.14 0.1M
2024-11-08 22.01 22.18 22.01 22.16 0.1M
2024-11-07 21.83 22.11 21.83 22.01 0.1M
2024-11-06 21.94 21.94 21.75 21.85 0.1M
2024-11-05 21.50 21.74 21.50 21.72 0.1M
2024-11-04 21.41 21.62 21.41 21.53 0.1M
2024-11-01 21.53 21.66 21.44 21.46 0.1M
2024-10-31 21.61 21.69 21.51 21.51 0.0M
2024-10-30 21.75 21.85 21.73 21.73 0.1M
2024-10-29 21.76 21.80 21.65 21.78 0.1M
2024-10-28 21.76 21.91 21.75 21.83 0.1M
2024-10-25 21.85 21.96 21.75 21.76 0.1M
2024-10-24 21.81 21.93 21.80 21.87 0.0M
2024-10-23 21.86 21.91 21.75 21.80 0.1M
2024-10-22 21.80 21.96 21.80 21.96 0.1M
2024-10-21 22.11 22.12 21.90 21.99 0.1M
2024-10-18 22.05 22.13 22.04 22.12 0.1M
2024-10-17 22.14 22.19 22.04 22.04 0.1M
2024-10-16 22.04 22.17 22.02 22.17 0.1M
2024-10-15 22.19 22.20 22.03 22.05 0.1M
2024-10-14 21.91 22.10 21.91 22.10 0.1M
2024-10-11 21.98 21.98 21.85 21.98 0.1M
2024-10-10 22.06 22.11 21.97 22.05 0.1M
2024-10-09 22.05 22.07 21.97 22.06 0.1M
2024-10-08 22.02 22.05 21.91 22.05 0.1M
2024-10-07 22.04 22.13 21.90 21.91 0.0M
2024-10-04 22.19 22.20 22.03 22.18 0.1M
2024-10-03 22.23 22.23 22.10 22.20 0.0M
2024-10-02 22.19 22.26 22.08 22.19 0.1M
2024-10-01 22.27 22.30 22.18 22.27 0.0M
2024-09-30 22.19 22.33 22.15 22.25 0.1M
2024-09-27 22.19 22.28 22.19 22.23 0.1M
2024-09-26 22.25 22.32 22.17 22.17 0.1M
2024-09-25 22.29 22.34 22.17 22.17 0.1M
2024-09-24 22.21 22.33 22.19 22.29 0.1M
2024-09-23 22.16 22.33 22.16 22.25 0.1M
2024-09-20 22.11 22.25 22.10 22.20 0.1M
2024-09-19 22.29 22.29 22.14 22.23 0.1M
2024-09-18 22.21 22.25 22.01 22.02 0.1M
2024-09-17 22.17 22.30 22.15 22.24 0.1M
2024-09-16 22.03 22.25 22.03 22.22 0.1M
2024-09-13 22.02 22.15 22.02 22.08 0.1M
2024-09-12 21.91 22.12 21.91 22.12 0.1M
2024-09-11 21.99 22.06 21.75 22.06 0.1M
2024-09-10 21.81 21.99 21.80 21.99 0.0M
2024-09-09 21.76 21.88 21.74 21.84 0.1M
2024-09-06 21.81 21.88 21.64 21.74 0.1M
2024-09-05 21.94 21.99 21.81 21.83 0.1M
2024-09-04 21.81 21.93 21.81 21.92 0.0M
2024-09-03 21.84 21.93 21.71 21.81 0.1M
2024-08-30 21.94 21.98 21.82 21.98 0.1M
2024-08-29 21.91 21.92 21.75 21.85 0.1M
2024-08-28 21.86 21.92 21.74 21.78 0.0M
2024-08-27 21.83 21.92 21.80 21.87 0.1M
2024-08-26 21.90 21.98 21.88 21.91 0.1M
2024-08-23 21.73 21.95 21.73 21.88 0.1M
2024-08-22 21.82 21.88 21.69 21.72 0.1M
2024-08-21 21.79 21.90 21.77 21.85 0.1M
2024-08-20 21.71 21.82 21.71 21.76 0.2M
2024-08-19 21.67 21.79 21.62 21.73 0.2M
2024-08-16 21.54 21.68 21.53 21.62 0.1M
2024-08-15 21.45 21.58 21.40 21.54 0.1M
2024-08-14 21.45 21.47 21.33 21.45 0.1M
2024-08-13 21.27 21.34 21.18 21.30 0.1M
2024-08-12 21.26 21.30 21.19 21.20 0.1M
2024-08-09 21.17 21.30 21.15 21.30 0.1M
2024-08-08 21.09 21.24 21.04 21.17 0.1M
2024-08-07 21.13 21.27 20.96 20.96 0.1M
2024-08-06 21.11 21.25 21.01 21.11 0.1M
2024-08-05 20.83 21.18 20.83 21.01 0.2M
2024-08-02 21.22 21.45 21.21 21.38 0.1M
2024-08-01 21.59 21.65 21.33 21.42 0.1M
2024-07-31 21.42 21.55 21.34 21.53 0.1M
2024-07-30 21.30 21.34 21.16 21.32 0.1M
2024-07-29 21.24 21.35 21.22 21.29 0.1M
2024-07-26 21.12 21.33 21.12 21.29 0.2M
2024-07-25 21.10 21.27 21.10 21.10 0.1M
2024-07-24 21.30 21.38 21.12 21.15 0.1M
2024-07-23 21.37 21.49 21.37 21.40 0.1M
2024-07-22 21.36 21.47 21.36 21.43 0.1M
2024-07-19 21.65 21.65 21.31 21.33 0.1M
2024-07-18 21.49 21.63 21.39 21.39 0.1M
2024-07-17 21.35 21.67 21.35 21.55 0.1M
2024-07-16 21.50 21.69 21.50 21.63 0.2M
2024-07-15 21.49 21.61 21.45 21.45 0.2M
2024-07-12 21.49 21.60 21.44 21.51 0.1M
2024-07-11 21.45 21.64 21.45 21.50 0.1M
2024-07-10 21.33 21.49 21.33 21.45 0.2M
2024-07-09 21.33 21.40 21.32 21.35 0.1M
2024-07-08 21.34 21.42 21.33 21.36 0.1M
2024-07-05 21.26 21.34 21.20 21.32 0.1M
2024-07-03 21.12 21.26 21.12 21.23 0.1M
2024-07-02 20.92 21.13 20.92 21.12 0.1M
2024-07-01 21.09 21.11 20.93 20.98 0.1M
2024-06-28 21.20 21.24 21.09 21.12 0.1M
2024-06-27 21.11 21.20 21.10 21.15 0.1M
2024-06-26 21.06 21.16 21.06 21.10 0.1M
2024-06-25 21.21 21.22 21.13 21.16 0.1M
2024-06-24 21.18 21.23 21.15 21.21 0.1M
2024-06-21 21.10 21.17 21.09 21.13 0.1M
2024-06-20 21.03 21.16 21.03 21.15 0.1M
2024-06-18 21.04 21.18 21.04 21.16 0.1M
2024-06-17 20.98 21.15 20.96 21.10 0.1M
2024-06-14 21.00 21.10 20.99 21.07 0.1M
2024-06-13 20.96 21.09 20.96 21.04 0.1M
2024-06-12 21.15 21.24 21.07 21.07 0.1M
2024-06-11 20.88 20.99 20.88 20.99 0.1M
2024-06-10 20.76 20.94 20.76 20.90 0.1M
2024-06-07 20.98 20.98 20.83 20.88 0.0M
2024-06-06 20.96 21.02 20.91 20.99 0.1M
2024-06-05 20.91 21.00 20.86 21.00 0.1M
2024-06-04 20.71 20.87 20.71 20.82 0.1M
2024-06-03 20.74 20.80 20.66 20.74 0.1M
2024-05-31 20.56 20.71 20.50 20.69 0.1M
2024-05-30 20.46 20.59 20.46 20.53 0.0M
2024-05-29 20.45 20.63 20.45 20.50 0.1M
2024-05-28 20.71 20.80 20.60 20.64 0.1M
2024-05-24 20.66 20.77 20.66 20.71 0.1M
2024-05-23 20.80 20.86 20.62 20.65 0.1M
2024-05-22 20.89 20.90 20.77 20.80 0.1M
2024-05-21 20.85 20.94 20.85 20.89 0.1M
2024-05-20 20.85 20.94 20.85 20.89 0.1M
2024-05-17 20.92 20.92 20.81 20.85 0.1M
2024-05-16 20.96 20.98 20.92 20.94 0.1M
2024-05-15 20.78 20.97 20.66 20.97 0.2M
2024-05-14 20.64 20.75 20.64 20.71 0.1M
2024-05-13 20.76 20.76 20.63 20.63 0.0M
2024-05-10 20.61 20.81 20.61 20.75 0.0M
2024-05-09 20.72 20.80 20.69 20.78 0.1M
2024-05-08 20.62 20.74 20.62 20.68 0.1M
2024-05-07 20.68 20.77 20.68 20.75 0.1M
2024-05-06 20.60 20.70 20.59 20.65 0.1M
2024-05-03 20.37 20.63 20.37 20.54 0.1M
2024-05-02 20.22 20.39 20.21 20.35 0.0M
2024-05-01 20.18 20.37 20.12 20.24 0.0M
2024-04-30 20.27 20.39 20.12 20.12 0.0M
2024-04-29 20.29 20.46 20.29 20.40 0.1M
2024-04-26 20.19 20.35 20.19 20.28 0.2M
2024-04-25 20.11 20.25 20.10 20.19 0.2M
2024-04-24 20.35 20.36 20.23 20.30 0.1M
2024-04-23 20.14 20.38 20.14 20.29 0.1M
2024-04-22 20.02 20.23 20.02 20.17 0.1M
2024-04-19 20.01 20.14 20.01 20.06 0.1M
2024-04-18 20.10 20.18 20.05 20.07 0.1M
2024-04-17 20.05 20.20 20.05 20.11 0.1M
2024-04-16 20.13 20.16 20.04 20.16 0.1M
2024-04-15 20.44 20.49 20.09 20.17 0.2M
2024-04-12 20.48 20.60 20.42 20.44 0.1M
2024-04-11 20.55 20.65 20.45 20.58 0.1M
2024-04-10 20.78 20.81 20.60 20.63 0.1M
2024-04-09 21.00 21.06 20.83 20.88 0.2M
2024-04-08 20.88 21.00 20.88 20.92 0.1M
2024-04-05 20.87 21.06 20.87 20.93 0.1M
2024-04-04 21.10 21.18 20.91 20.91 0.1M
2024-04-03 20.97 21.06 20.94 21.01 0.1M
2024-04-02 20.91 21.00 20.91 20.97 0.1M
2024-04-01 21.17 21.22 21.06 21.06 0.1M
2024-03-28 21.15 21.24 21.15 21.21 0.1M
2024-03-27 21.10 21.20 21.09 21.19 0.2M
2024-03-26 21.05 21.14 21.01 21.02 0.1M
2024-03-25 21.07 21.14 21.05 21.05 0.1M
2024-03-22 21.18 21.20 21.12 21.12 0.1M
2024-03-21 21.15 21.19 21.13 21.13 0.1M
2024-03-20 20.94 21.10 20.82 21.07 0.1M
2024-03-19 20.77 20.99 20.77 20.94 0.1M
2024-03-18 20.84 20.98 20.84 20.85 0.2M
2024-03-15 20.99 21.00 20.79 20.90 0.2M
2024-03-14 20.98 20.98 20.79 20.85 0.1M
2024-03-13 21.13 21.14 21.02 21.02 0.1M
2024-03-12 21.32 21.32 21.11 21.20 0.1M
2024-03-11 21.22 21.22 21.10 21.15 0.1M
2024-03-08 21.25 21.31 21.16 21.17 0.1M
2024-03-07 21.12 21.24 21.12 21.22 0.1M
2024-03-06 21.05 21.19 21.04 21.10 0.1M
2024-03-05 20.89 21.09 20.89 21.03 0.1M
2024-03-04 20.93 21.09 20.93 21.01 0.2M
2024-03-01 20.85 21.10 20.85 21.05 0.2M
2024-02-29 20.84 20.93 20.84 20.87 0.1M
2024-02-28 20.71 20.85 20.71 20.80 0.1M
2024-02-27 20.79 20.87 20.74 20.78 0.1M
2024-02-26 20.86 20.92 20.81 20.81 0.1M
2024-02-23 20.77 20.94 20.77 20.92 0.2M
2024-02-22 20.67 20.88 20.67 20.76 0.1M
2024-02-21 20.54 20.67 20.54 20.56 0.1M
2024-02-20 20.44 20.69 20.40 20.60 0.1M
2024-02-16 20.57 20.75 20.56 20.64 0.1M
2024-02-15 20.74 20.79 20.63 20.78 0.1M
2024-02-14 20.56 20.62 20.46 20.54 0.1M
2024-02-13 20.58 20.58 20.40 20.41 0.1M
2024-02-12 20.76 20.90 20.76 20.86 0.1M
2024-02-09 20.80 20.84 20.71 20.80 0.1M
2024-02-08 20.79 20.79 20.73 20.79 0.1M
2024-02-07 20.70 20.83 20.70 20.79 0.1M
2024-02-06 20.66 20.78 20.65 20.73 0.1M
2024-02-05 20.81 20.81 20.60 20.65 0.1M
2024-02-02 20.83 20.91 20.78 20.87 0.1M
2024-02-01 20.90 20.93 20.73 20.86 0.1M
2024-01-31 20.87 20.87 20.71 20.71 0.1M
2024-01-30 20.79 20.86 20.76 20.82 0.2M
2024-01-29 20.65 20.85 20.65 20.76 0.1M
2024-01-26 20.62 20.73 20.62 20.66 0.1M
2024-01-25 20.56 20.69 20.56 20.66 0.1M
2024-01-24 20.61 20.69 20.51 20.51 0.1M
2024-01-23 20.60 20.64 20.51 20.54 0.1M
2024-01-22 20.49 20.67 20.49 20.59 0.1M
2024-01-19 20.41 20.52 20.31 20.52 0.2M
2024-01-18 20.34 20.42 20.27 20.35 0.1M
2024-01-17 20.42 20.42 20.27 20.30 0.1M
2024-01-16 20.47 20.58 20.42 20.44 0.1M
2024-01-12 20.61 20.67 20.60 20.62 0.1M
2024-01-11 20.58 20.70 20.53 20.60 0.1M
2024-01-10 20.66 20.68 20.51 20.60 0.1M
2024-01-09 20.55 20.64 20.52 20.62 0.3M
2024-01-08 20.42 20.64 20.40 20.60 0.1M
2024-01-05 20.43 20.60 20.40 20.40 0.1M
2024-01-04 20.58 20.60 20.46 20.48 0.1M
2024-01-03 20.57 20.62 20.46 20.60 0.1M
2024-01-02 20.51 20.66 20.51 20.59 0.1M