Strategy Shares Nasdaq 7 Handl (HNDL)

HNDL
🏛️ Estados Unidos →
22.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.00 26.06 25.97 25.98 0.6M
2021-12-30 25.98 26.03 25.97 26.00 0.7M
2021-12-29 25.99 26.00 25.89 25.97 0.8M
2021-12-28 25.98 26.01 25.85 25.97 0.9M
2021-12-27 25.84 25.92 25.75 25.92 0.9M
2021-12-23 25.75 25.75 25.68 25.73 0.7M
2021-12-22 25.52 25.70 25.52 25.68 0.8M
2021-12-21 25.43 25.53 25.34 25.50 0.8M
2021-12-20 25.33 25.35 25.13 25.29 1.2M
2021-12-17 25.56 25.60 25.38 25.49 0.8M
2021-12-16 25.69 25.73 25.48 25.55 0.8M
2021-12-15 25.48 25.64 25.30 25.61 0.8M
2021-12-14 25.55 25.55 25.31 25.45 0.8M
2021-12-13 25.74 25.74 25.54 25.62 0.7M
2021-12-10 25.81 25.81 25.69 25.80 0.8M
2021-12-09 25.82 25.82 25.66 25.68 0.7M
2021-12-08 25.84 25.87 25.72 25.84 0.8M
2021-12-07 25.72 25.83 25.65 25.77 0.6M
2021-12-06 25.45 25.60 25.36 25.52 0.7M
2021-12-03 25.61 25.61 25.24 25.39 0.8M
2021-12-02 25.16 25.49 25.16 25.46 0.5M
2021-12-01 25.56 25.65 25.16 25.18 0.7M
2021-11-30 25.62 25.67 25.35 25.36 0.7M
2021-11-29 25.75 25.75 25.55 25.67 0.6M
2021-11-26 25.58 25.62 25.45 25.59 0.6M
2021-11-24 25.63 25.80 25.59 25.80 0.4M
2021-11-23 25.70 25.73 25.56 25.67 0.6M
2021-11-22 25.85 25.90 25.70 25.71 0.5M
2021-11-19 25.85 25.89 25.82 25.85 0.5M
2021-11-18 25.86 25.90 25.77 25.85 0.4M
2021-11-17 25.94 25.94 25.79 25.85 0.5M
2021-11-16 25.88 25.92 25.83 25.88 0.6M
2021-11-15 25.88 25.92 25.81 25.88 0.6M
2021-11-12 25.91 25.96 25.85 25.94 0.4M
2021-11-11 26.01 26.03 25.96 25.99 0.7M
2021-11-10 26.19 26.23 25.95 25.99 0.7M
2021-11-09 26.22 26.25 26.15 26.22 0.5M
2021-11-08 26.23 26.24 26.13 26.20 0.5M
2021-11-05 26.11 26.23 26.11 26.21 0.5M
2021-11-04 26.02 26.09 26.00 26.08 0.4M
2021-11-03 25.95 26.02 25.88 26.02 0.4M
2021-11-02 25.84 25.95 25.83 25.95 0.5M
2021-11-01 25.82 25.88 25.75 25.88 0.4M
2021-10-29 25.81 25.82 25.73 25.82 0.5M
2021-10-28 25.71 25.83 25.71 25.83 0.4M
2021-10-27 25.82 25.85 25.74 25.75 0.4M
2021-10-26 25.76 25.85 25.75 25.78 0.5M
2021-10-25 25.66 25.74 25.63 25.74 0.5M
2021-10-22 25.62 25.70 25.58 25.67 0.5M
2021-10-21 25.69 25.69 25.58 25.63 0.4M
2021-10-20 25.53 25.68 25.53 25.65 0.6M
2021-10-19 25.50 25.56 25.50 25.55 0.7M
2021-10-18 25.48 25.50 25.36 25.50 0.7M
2021-10-15 25.53 25.54 25.44 25.49 0.7M
2021-10-14 25.29 25.45 25.23 25.45 0.6M
2021-10-13 25.12 25.15 24.96 25.15 0.6M
2021-10-12 25.17 25.20 25.08 25.17 0.8M
2021-10-11 25.16 25.25 25.05 25.08 0.8M
2021-10-08 25.23 25.27 25.14 25.16 0.5M
2021-10-07 25.23 25.32 25.18 25.23 0.7M
2021-10-06 25.01 25.14 24.85 25.13 0.6M
2021-10-05 25.06 25.15 25.02 25.08 0.4M
2021-10-04 25.12 25.13 24.93 25.00 0.9M
2021-10-01 25.05 25.19 24.84 25.12 0.8M
2021-09-30 25.15 25.15 24.91 24.94 0.7M
2021-09-29 25.08 25.15 25.03 25.08 0.6M
2021-09-28 25.32 25.33 24.99 25.00 1.3M
2021-09-27 25.42 25.48 25.35 25.38 0.6M
2021-09-24 25.44 25.49 25.36 25.43 0.6M
2021-09-23 25.46 25.56 25.43 25.51 0.6M
2021-09-22 25.23 25.48 25.23 25.42 0.6M
2021-09-21 25.30 25.38 25.20 25.24 0.8M
2021-09-20 25.30 25.33 25.05 25.21 1.6M
2021-09-17 25.77 25.77 25.46 25.48 1.2M
2021-09-16 25.71 25.74 25.57 25.71 0.7M
2021-09-15 25.67 25.75 25.62 25.74 0.6M
2021-09-14 25.75 25.78 25.62 25.64 0.7M
2021-09-13 25.93 25.93 25.75 25.81 0.7M
2021-09-10 25.94 25.95 25.76 25.77 0.8M
2021-09-09 25.88 25.94 25.85 25.89 0.7M
2021-09-08 25.86 25.90 25.81 25.87 0.7M
2021-09-07 25.94 25.95 25.81 25.85 0.9M
2021-09-03 25.94 25.94 25.88 25.92 0.6M
2021-09-02 25.95 25.97 25.92 25.94 0.6M
2021-09-01 25.89 25.90 25.85 25.89 0.5M
2021-08-31 25.88 25.89 25.81 25.84 0.5M
2021-08-30 25.79 25.88 25.78 25.86 0.5M
2021-08-27 25.65 25.79 25.63 25.79 0.7M
2021-08-26 25.72 25.72 25.61 25.63 0.5M
2021-08-25 25.71 25.72 25.68 25.70 0.6M
2021-08-24 25.70 25.72 25.67 25.72 0.6M
2021-08-23 25.66 25.71 25.61 25.70 0.7M
2021-08-20 25.49 25.60 25.48 25.60 0.6M
2021-08-19 25.44 25.50 25.42 25.49 0.6M
2021-08-18 25.59 25.59 25.46 25.50 0.7M
2021-08-17 25.69 25.69 25.51 25.59 0.7M
2021-08-16 25.61 25.67 25.59 25.67 0.6M
2021-08-13 25.60 25.64 25.58 25.61 0.6M
2021-08-12 25.58 25.59 25.48 25.58 0.7M
2021-08-11 25.66 25.68 25.61 25.67 0.8M
2021-08-10 25.71 25.71 25.60 25.63 0.6M
2021-08-09 25.74 25.75 25.65 25.66 1.0M
2021-08-06 25.81 25.81 25.71 25.72 1.1M
2021-08-05 25.85 25.85 25.77 25.81 0.6M
2021-08-04 25.85 25.85 25.75 25.81 0.9M
2021-08-03 25.84 25.85 25.74 25.85 0.7M
2021-08-02 25.80 25.85 25.77 25.81 0.6M
2021-07-30 25.79 25.79 25.74 25.77 0.5M
2021-07-29 25.79 25.80 25.75 25.79 0.6M
2021-07-28 25.75 25.78 25.67 25.78 0.5M
2021-07-27 25.80 25.80 25.64 25.73 0.7M
2021-07-26 25.71 25.75 25.70 25.75 0.6M
2021-07-23 25.70 25.73 25.63 25.73 0.5M
2021-07-22 25.73 25.73 25.59 25.65 0.4M
2021-07-21 25.66 25.66 25.57 25.59 0.6M
2021-07-20 25.54 25.62 25.46 25.61 0.4M
2021-07-19 25.45 25.50 25.35 25.44 0.9M
2021-07-16 25.65 25.70 25.52 25.53 0.6M
2021-07-15 25.64 25.66 25.56 25.63 0.5M
2021-07-14 25.71 25.71 25.58 25.64 0.6M
2021-07-13 25.84 25.85 25.72 25.74 0.5M
2021-07-12 25.90 25.93 25.81 25.84 0.6M
2021-07-09 25.84 25.84 25.77 25.84 0.6M
2021-07-08 25.81 25.81 25.68 25.77 0.5M
2021-07-07 25.89 25.89 25.80 25.84 0.5M
2021-07-06 25.76 25.80 25.73 25.80 0.6M
2021-07-02 25.68 25.75 25.64 25.75 0.5M
2021-07-01 25.64 25.64 25.57 25.64 0.4M
2021-06-30 25.59 25.62 25.55 25.62 0.5M
2021-06-29 25.52 25.55 25.52 25.55 0.3M
2021-06-28 25.48 25.52 25.48 25.52 0.4M
2021-06-25 25.54 25.54 25.44 25.47 0.5M
2021-06-24 25.54 25.55 25.49 25.52 0.5M
2021-06-23 25.50 25.53 25.47 25.49 0.4M
2021-06-22 25.47 25.49 25.38 25.49 0.4M
2021-06-21 25.42 25.44 25.34 25.43 0.5M
2021-06-18 25.42 25.42 25.35 25.40 0.5M
2021-06-17 25.42 25.49 25.38 25.44 0.5M
2021-06-16 25.51 25.55 25.33 25.41 0.6M
2021-06-15 25.54 25.54 25.45 25.49 0.5M
2021-06-14 25.55 25.55 25.45 25.48 0.4M
2021-06-11 25.53 25.53 25.45 25.50 0.6M
2021-06-10 25.58 25.66 25.54 25.66 0.5M
2021-06-09 25.56 25.56 25.52 25.54 0.4M
2021-06-08 25.50 25.50 25.42 25.48 0.6M
2021-06-07 25.40 25.43 25.38 25.43 0.8M
2021-06-04 25.40 25.40 25.30 25.40 0.4M
2021-06-03 25.30 25.31 25.18 25.24 0.5M
2021-06-02 25.30 25.34 25.27 25.33 0.5M
2021-06-01 25.26 25.28 25.21 25.27 0.3M
2021-05-28 25.26 25.27 25.22 25.24 0.4M
2021-05-27 25.26 25.26 25.19 25.22 0.3M
2021-05-26 25.23 25.25 25.20 25.23 0.3M
2021-05-25 25.23 25.26 25.17 25.22 0.3M
2021-05-24 25.15 25.21 25.10 25.19 0.3M
2021-05-21 25.15 25.15 25.01 25.07 0.4M
2021-05-20 24.90 25.08 24.87 25.07 0.5M
2021-05-19 24.80 24.85 24.73 24.81 0.5M
2021-05-18 25.18 25.18 24.89 24.91 0.5M
2021-05-17 25.10 25.12 24.95 24.98 0.4M
2021-05-14 25.00 25.05 24.90 25.05 0.4M
2021-05-13 24.82 24.87 24.70 24.82 0.5M
2021-05-12 25.14 25.14 24.79 24.80 0.7M
2021-05-11 25.19 25.19 24.98 25.14 0.7M
2021-05-10 25.48 25.48 25.25 25.27 0.5M
2021-05-07 25.30 25.46 25.30 25.42 0.5M
2021-05-06 25.26 25.30 25.14 25.30 0.5M
2021-05-05 25.23 25.32 25.19 25.23 0.4M
2021-05-04 25.32 25.32 25.12 25.22 0.7M
2021-05-03 25.33 25.35 25.25 25.29 0.5M
2021-04-30 25.30 25.35 25.26 25.28 0.5M
2021-04-29 25.46 25.46 25.23 25.35 0.4M
2021-04-28 25.30 25.30 25.24 25.30 0.5M
2021-04-27 25.34 25.34 25.25 25.26 0.4M
2021-04-26 25.33 25.35 25.28 25.32 0.4M
2021-04-23 25.21 25.28 25.15 25.26 0.4M
2021-04-22 25.28 25.28 25.10 25.14 0.4M
2021-04-21 25.14 25.23 25.07 25.23 0.4M
2021-04-20 25.16 25.22 25.04 25.10 0.3M
2021-04-19 25.20 25.22 25.14 25.15 0.5M
2021-04-16 25.35 25.35 25.21 25.23 0.4M
2021-04-15 25.24 25.28 25.15 25.28 0.4M
2021-04-14 25.23 25.23 25.08 25.10 0.5M
2021-04-13 25.21 25.28 25.18 25.28 0.4M
2021-04-12 25.22 25.22 25.15 25.20 0.3M
2021-04-09 25.20 25.22 25.15 25.21 0.5M
2021-04-08 25.15 25.20 25.12 25.20 0.5M
2021-04-07 25.12 25.14 25.10 25.11 0.5M
2021-04-06 25.05 25.12 25.05 25.11 0.5M
2021-04-05 25.07 25.08 24.94 25.02 0.5M
2021-04-01 24.83 24.94 24.81 24.94 0.4M
2021-03-31 24.68 24.79 24.67 24.74 0.3M
2021-03-30 24.70 24.73 24.58 24.62 0.3M
2021-03-29 24.71 24.75 24.63 24.71 0.3M
2021-03-26 24.63 24.74 24.60 24.70 0.3M
2021-03-25 24.61 24.65 24.48 24.62 0.2M
2021-03-24 24.70 24.71 24.55 24.60 0.3M
2021-03-23 24.77 24.77 24.60 24.67 0.3M
2021-03-22 24.60 24.67 24.55 24.63 0.3M
2021-03-19 24.51 24.57 24.40 24.55 0.3M
2021-03-18 24.81 25.00 24.47 24.51 0.5M
2021-03-17 24.80 24.87 24.64 24.84 0.4M
2021-03-16 24.89 24.90 24.75 24.80 0.4M
2021-03-15 24.80 24.81 24.61 24.78 0.3M
2021-03-12 24.83 24.83 24.53 24.70 0.4M
2021-03-11 24.84 24.84 24.75 24.78 0.5M
2021-03-10 24.89 24.89 24.75 24.80 0.3M
2021-03-09 24.55 24.75 24.55 24.71 0.4M
2021-03-08 24.73 24.73 24.45 24.48 0.4M
2021-03-05 24.64 24.68 24.34 24.66 0.5M
2021-03-04 24.75 24.82 24.40 24.54 0.5M
2021-03-03 24.95 24.95 24.71 24.75 0.3M
2021-03-02 25.16 25.17 24.96 24.96 0.3M
2021-03-01 25.02 25.15 24.85 25.15 0.2M
2021-02-26 24.71 24.84 24.56 24.80 0.2M
2021-02-25 25.09 25.09 24.55 24.65 0.5M
2021-02-24 25.02 25.10 24.90 25.09 0.2M
2021-02-23 25.04 25.09 24.80 25.02 0.4M
2021-02-22 25.26 25.26 25.03 25.05 0.3M
2021-02-19 25.35 25.35 25.22 25.24 0.2M
2021-02-18 25.38 25.38 25.21 25.32 0.2M
2021-02-17 25.30 25.38 25.28 25.38 0.2M
2021-02-16 25.46 25.48 25.35 25.37 0.3M
2021-02-12 25.56 25.56 25.45 25.48 0.2M
2021-02-11 25.65 25.66 25.55 25.60 0.2M
2021-02-10 25.66 25.75 25.66 25.72 0.3M
2021-02-09 25.65 25.65 25.60 25.64 0.2M
2021-02-08 25.60 25.63 25.58 25.61 0.2M
2021-02-05 25.59 25.61 25.54 25.56 0.2M
2021-02-04 25.51 25.53 25.45 25.50 0.2M
2021-02-03 25.50 25.53 25.44 25.47 0.3M
2021-02-02 25.44 25.50 25.41 25.48 0.2M
2021-02-01 25.25 25.35 25.21 25.34 0.2M
2021-01-29 25.35 25.35 25.15 25.22 0.3M
2021-01-28 25.30 25.44 25.28 25.36 0.2M
2021-01-27 25.54 25.54 25.25 25.34 0.4M
2021-01-26 25.56 25.57 25.50 25.53 0.3M
2021-01-25 25.52 25.53 25.42 25.48 0.3M
2021-01-22 25.47 25.54 25.42 25.47 0.3M
2021-01-21 25.50 25.55 25.44 25.47 0.3M
2021-01-20 25.42 25.50 25.40 25.48 0.4M
2021-01-19 25.40 25.45 25.28 25.36 0.5M
2021-01-15 25.40 25.40 25.24 25.30 0.3M
2021-01-14 25.49 25.49 25.32 25.36 0.4M
2021-01-13 25.45 25.52 25.40 25.51 0.3M
2021-01-12 25.44 25.46 25.29 25.40 0.4M
2021-01-11 25.49 25.49 25.38 25.40 0.4M
2021-01-08 25.55 25.55 25.43 25.50 0.5M
2021-01-07 25.42 25.46 25.37 25.45 0.4M
2021-01-06 25.45 25.45 25.30 25.37 0.3M
2021-01-05 25.38 25.43 25.32 25.43 0.2M
2021-01-04 25.50 25.55 25.30 25.38 0.3M