Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,735.38 -1,196.51 (-1.90%) CMC Crypto 200
885.54 0.00 (0.00%)
Strategy Shares Nasdaq 7 Handl Index ETF (HNDL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 20.05 | 20.20 | 20.05 | 20.11 | 20.11 | 65,600 |
| 16 Apr 2024 | 20.13 | 20.16 | 20.04 | 20.16 | 20.16 | 122,100 |
| 15 Apr 2024 | 20.44 | 20.49 | 20.09 | 20.17 | 20.17 | 228,600 |
| 12 Apr 2024 | 20.48 | 20.60 | 20.42 | 20.44 | 20.44 | 95,500 |
| 11 Apr 2024 | 20.55 | 20.65 | 20.45 | 20.58 | 20.58 | 81,300 |
| 11 Apr 2024 | 0.123 Dividend | |||||
| 10 Apr 2024 | 20.78 | 20.81 | 20.60 | 20.63 | 20.51 | 97,700 |
| 09 Apr 2024 | 21.00 | 21.06 | 20.83 | 20.88 | 20.76 | 180,600 |
| 08 Apr 2024 | 20.88 | 21.00 | 20.88 | 20.92 | 20.80 | 77,800 |
| 05 Apr 2024 | 20.87 | 21.06 | 20.87 | 20.93 | 20.81 | 89,400 |
| 04 Apr 2024 | 21.10 | 21.18 | 20.91 | 20.91 | 20.79 | 88,800 |
| 03 Apr 2024 | 20.97 | 21.06 | 20.94 | 21.01 | 20.88 | 56,100 |
| 02 Apr 2024 | 20.91 | 21.00 | 20.91 | 20.97 | 20.84 | 65,300 |
| 01 Apr 2024 | 21.17 | 21.22 | 21.06 | 21.06 | 20.93 | 83,800 |
| 28 Mar 2024 | 21.15 | 21.24 | 21.15 | 21.21 | 21.08 | 93,300 |
| 27 Mar 2024 | 21.10 | 21.20 | 21.09 | 21.19 | 21.06 | 160,200 |
| 26 Mar 2024 | 21.05 | 21.14 | 21.01 | 21.02 | 20.89 | 93,900 |
| 25 Mar 2024 | 21.07 | 21.14 | 21.05 | 21.05 | 20.92 | 84,500 |
| 22 Mar 2024 | 21.18 | 21.20 | 21.12 | 21.12 | 20.99 | 98,600 |
| 21 Mar 2024 | 21.15 | 21.19 | 21.13 | 21.13 | 21.00 | 112,500 |
| 20 Mar 2024 | 20.94 | 21.10 | 20.82 | 21.07 | 20.94 | 79,800 |
| 19 Mar 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 20.82 | 82,400 |
| 18 Mar 2024 | 20.84 | 20.98 | 20.84 | 20.85 | 20.73 | 153,700 |
| 15 Mar 2024 | 20.99 | 21.00 | 20.78 | 20.90 | 20.78 | 239,000 |
| 14 Mar 2024 | 20.98 | 20.98 | 20.79 | 20.85 | 20.73 | 76,600 |
| 13 Mar 2024 | 21.13 | 21.14 | 21.02 | 21.02 | 20.89 | 142,900 |
| 13 Mar 2024 | 0.124 Dividend | |||||
| 12 Mar 2024 | 21.32 | 21.32 | 21.11 | 21.20 | 20.95 | 70,600 |
| 11 Mar 2024 | 21.22 | 21.22 | 21.10 | 21.15 | 20.90 | 79,500 |
| 08 Mar 2024 | 21.25 | 21.31 | 21.16 | 21.17 | 20.92 | 114,900 |
| 07 Mar 2024 | 21.12 | 21.24 | 21.12 | 21.22 | 20.97 | 131,100 |
| 06 Mar 2024 | 21.05 | 21.19 | 21.04 | 21.10 | 20.85 | 127,800 |
| 05 Mar 2024 | 20.89 | 21.09 | 20.89 | 21.03 | 20.78 | 76,600 |
| 04 Mar 2024 | 20.93 | 21.09 | 20.93 | 21.01 | 20.76 | 150,100 |
| 01 Mar 2024 | 20.85 | 21.10 | 20.85 | 21.05 | 20.80 | 203,300 |
| 29 Feb 2024 | 20.84 | 20.93 | 20.84 | 20.87 | 20.62 | 103,300 |
| 28 Feb 2024 | 20.71 | 20.85 | 20.71 | 20.80 | 20.56 | 78,700 |
| 27 Feb 2024 | 20.79 | 20.87 | 20.74 | 20.78 | 20.54 | 76,200 |
| 26 Feb 2024 | 20.86 | 20.92 | 20.81 | 20.81 | 20.56 | 125,100 |
| 23 Feb 2024 | 20.77 | 20.94 | 20.77 | 20.92 | 20.67 | 165,200 |
| 22 Feb 2024 | 20.67 | 20.88 | 20.67 | 20.76 | 20.52 | 133,400 |
| 21 Feb 2024 | 20.54 | 20.67 | 20.54 | 20.56 | 20.32 | 67,600 |
| 20 Feb 2024 | 20.44 | 20.69 | 20.40 | 20.60 | 20.36 | 145,000 |
| 16 Feb 2024 | 20.57 | 20.75 | 20.56 | 20.64 | 20.40 | 101,300 |
| 15 Feb 2024 | 20.74 | 20.79 | 20.63 | 20.78 | 20.54 | 115,300 |
| 14 Feb 2024 | 20.56 | 20.62 | 20.46 | 20.54 | 20.30 | 95,500 |
| 13 Feb 2024 | 20.58 | 20.58 | 20.40 | 20.41 | 20.17 | 142,800 |
| 13 Feb 2024 | 0.122 Dividend | |||||
| 12 Feb 2024 | 20.76 | 20.90 | 20.76 | 20.86 | 20.49 | 109,200 |
| 09 Feb 2024 | 20.80 | 20.84 | 20.71 | 20.80 | 20.43 | 82,800 |
| 08 Feb 2024 | 20.79 | 20.79 | 20.73 | 20.79 | 20.43 | 69,300 |
| 07 Feb 2024 | 20.70 | 20.83 | 20.70 | 20.79 | 20.43 | 84,800 |
| 06 Feb 2024 | 20.66 | 20.78 | 20.65 | 20.73 | 20.37 | 90,300 |
| 05 Feb 2024 | 20.81 | 20.81 | 20.60 | 20.65 | 20.29 | 108,400 |
| 02 Feb 2024 | 20.83 | 20.91 | 20.78 | 20.87 | 20.50 | 112,600 |
| 01 Feb 2024 | 20.90 | 20.93 | 20.73 | 20.86 | 20.49 | 130,200 |
| 31 Jan 2024 | 20.87 | 20.87 | 20.71 | 20.71 | 20.35 | 81,000 |
| 30 Jan 2024 | 20.79 | 20.86 | 20.76 | 20.82 | 20.45 | 215,500 |
| 29 Jan 2024 | 20.65 | 20.85 | 20.65 | 20.76 | 20.40 | 119,700 |
| 26 Jan 2024 | 20.62 | 20.73 | 20.62 | 20.66 | 20.30 | 77,700 |
| 25 Jan 2024 | 20.56 | 20.69 | 20.56 | 20.66 | 20.30 | 148,600 |
| 24 Jan 2024 | 20.61 | 20.69 | 20.51 | 20.51 | 20.15 | 127,100 |
| 23 Jan 2024 | 20.60 | 20.64 | 20.51 | 20.54 | 20.18 | 109,100 |
| 22 Jan 2024 | 20.49 | 20.67 | 20.49 | 20.59 | 20.23 | 128,800 |
| 19 Jan 2024 | 20.41 | 20.52 | 20.31 | 20.52 | 20.16 | 199,000 |
| 18 Jan 2024 | 20.34 | 20.42 | 20.27 | 20.35 | 19.99 | 137,600 |
| 17 Jan 2024 | 20.42 | 20.42 | 20.27 | 20.30 | 19.94 | 120,100 |
| 16 Jan 2024 | 20.47 | 20.58 | 20.42 | 20.44 | 20.08 | 108,200 |
| 12 Jan 2024 | 20.61 | 20.67 | 20.60 | 20.62 | 20.26 | 76,200 |
| 12 Jan 2024 | 0.12 Dividend | |||||
| 11 Jan 2024 | 20.58 | 20.70 | 20.53 | 20.60 | 20.12 | 115,500 |
| 10 Jan 2024 | 20.66 | 20.68 | 20.51 | 20.60 | 20.12 | 86,500 |
| 09 Jan 2024 | 20.55 | 20.64 | 20.52 | 20.62 | 20.14 | 263,600 |
| 08 Jan 2024 | 20.42 | 20.64 | 20.40 | 20.60 | 20.12 | 107,500 |
| 05 Jan 2024 | 20.43 | 20.60 | 20.40 | 20.40 | 19.93 | 76,400 |
| 04 Jan 2024 | 20.58 | 20.60 | 20.46 | 20.48 | 20.00 | 91,600 |
| 03 Jan 2024 | 20.57 | 20.62 | 20.46 | 20.60 | 20.12 | 145,200 |
| 02 Jan 2024 | 20.51 | 20.66 | 20.51 | 20.59 | 20.11 | 147,100 |
| 29 Dec 2023 | 20.79 | 20.83 | 20.68 | 20.68 | 20.20 | 193,500 |
| 28 Dec 2023 | 20.77 | 20.85 | 20.76 | 20.79 | 20.31 | 229,600 |
| 27 Dec 2023 | 20.69 | 20.82 | 20.68 | 20.77 | 20.29 | 152,200 |
| 26 Dec 2023 | 20.48 | 20.75 | 20.48 | 20.68 | 20.20 | 187,300 |
| 22 Dec 2023 | 20.66 | 20.72 | 20.62 | 20.64 | 20.16 | 173,200 |
| 21 Dec 2023 | 20.69 | 20.69 | 20.55 | 20.60 | 20.12 | 107,700 |
| 20 Dec 2023 | 20.54 | 20.72 | 20.54 | 20.55 | 20.07 | 239,900 |
| 19 Dec 2023 | 20.53 | 20.65 | 20.53 | 20.61 | 20.13 | 245,300 |
| 18 Dec 2023 | 20.51 | 20.60 | 20.50 | 20.58 | 20.10 | 220,000 |
| 15 Dec 2023 | 20.62 | 20.63 | 20.50 | 20.59 | 20.11 | 191,900 |
| 14 Dec 2023 | 20.41 | 20.69 | 20.40 | 20.60 | 20.12 | 219,700 |
| 13 Dec 2023 | 20.12 | 20.49 | 20.09 | 20.43 | 19.95 | 551,700 |
| 13 Dec 2023 | 0.118 Dividend | |||||
| 12 Dec 2023 | 20.09 | 20.18 | 20.08 | 20.14 | 19.56 | 146,700 |
| 11 Dec 2023 | 20.05 | 20.16 | 20.05 | 20.11 | 19.53 | 219,900 |
| 08 Dec 2023 | 20.00 | 20.15 | 20.00 | 20.08 | 19.50 | 177,400 |
| 07 Dec 2023 | 20.19 | 20.20 | 20.10 | 20.13 | 19.55 | 171,400 |
| 06 Dec 2023 | 20.11 | 20.20 | 20.03 | 20.03 | 19.45 | 187,700 |
| 05 Dec 2023 | 20.03 | 20.16 | 20.03 | 20.12 | 19.54 | 147,700 |
| 04 Dec 2023 | 19.95 | 20.10 | 19.95 | 20.08 | 19.50 | 147,600 |
| 01 Dec 2023 | 19.86 | 20.19 | 19.86 | 20.11 | 19.53 | 124,400 |
| 30 Nov 2023 | 19.94 | 19.98 | 19.89 | 19.96 | 19.38 | 98,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.