Get the Stockscreener App
21.78
0.60%
0.11
After Hours:
21.80
0.02
+0.09%
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History
The historical daily chart and data for Nasdaq 7 Handl Index Etf 1 23 X Shares stock (HNDL), show that the latest closing stock price as of November 18, 2024, is $21.78.
- Nasdaq 7 Handl Index Etf 1 23 X Shares all-time high stock price is $28.38, occurred on April 12, 2019.
- The lowest Nasdaq 7 Handl Index Etf 1 23 X Shares stock price recorded was $18.24 on March 19, 2020. Since then, Nasdaq 7 Handl Index Etf 1 23 X Shares's stock price has risen over 19.41% to $21.78 now.
- The 52-week high stock price for HNDL is $22.34, representing a 2.57% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for HNDL is $19.50, indicating a -10.47% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) stock in the beginning of 2023 was $25.98. The stock closed the year at $19.58, a loss of over -24.63% for the year.
The table below shows more information about HNDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $21.81 | $21.63 | $0.18 | 74,090.0 | +0.51% |
| Nov 15, 2024 | $21.75 | $21.61 | $0.1399 | 91,392.0 | -0.64% |
| Nov 14, 2024 | $21.97 | $21.77 | $0.20 | 168,544.0 | +0.00% |
| Nov 13, 2024 | $22.09 | $21.78 | $0.31 | 59,443.0 | -0.68% |
| Nov 12, 2024 | $22.11 | $21.92 | $0.194 | 124,126.0 | -0.81% |
| Nov 11, 2024 | $22.18 | $22.01 | $0.17 | 82,464.0 | -0.09% |
| Nov 08, 2024 | $22.18 | $22.01 | $0.1736 | 76,424.0 | +0.68% |
| Nov 07, 2024 | $22.11 | $21.83 | $0.2834 | 127,173.0 | +0.73% |
| Nov 06, 2024 | $21.94 | $21.75 | $0.19 | 72,510.0 | +0.60% |
| Nov 05, 2024 | $21.74 | $21.50 | $0.2408 | 90,338.0 | +0.88% |
| Nov 04, 2024 | $21.62 | $21.41 | $0.2075 | 56,262.0 | +0.33% |
| Nov 01, 2024 | $21.66 | $21.44 | $0.22 | 65,168.0 | -0.23% |
| Oct 31, 2024 | $21.69 | $21.51 | $0.1755 | 44,625.0 | -1.01% |
| Oct 30, 2024 | $21.85 | $21.73 | $0.12 | 62,533.0 | -0.23% |
| Oct 29, 2024 | $21.80 | $21.65 | $0.15 | 69,674.0 | -0.23% |
| Oct 28, 2024 | $21.91 | $21.75 | $0.16 | 71,430.0 | +0.32% |
| Oct 25, 2024 | $21.96 | $21.75 | $0.21 | 61,718.0 | -0.50% |
| Oct 24, 2024 | $21.93 | $21.80 | $0.1263 | 26,216.0 | +0.32% |
| Oct 23, 2024 | $21.91 | $21.75 | $0.1599 | 99,548.0 | -0.73% |
| Oct 22, 2024 | $21.96 | $21.80 | $0.16 | 91,637.0 | -0.14% |
| Oct 21, 2024 | $22.12 | $21.90 | $0.2199 | 71,583.0 | -0.59% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nasdaq 7 Handl Index Etf 1 23 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nasdaq 7 Handl Index Etf 1 23 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.18 | $21.41 | $0.7736 | 1,161,739.0 | +1.26% |
| Oct, 2024 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| Sep, 2024 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| Aug, 2024 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| Jul, 2024 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| Jun, 2024 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| May, 2024 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| Apr, 2024 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| Mar, 2024 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| Feb, 2024 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| Jan, 2024 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| Nov, 2023 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| Oct, 2023 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| Sep, 2023 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| Aug, 2023 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| Jul, 2023 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| Jun, 2023 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| May, 2023 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| Apr, 2023 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| Mar, 2023 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| Feb, 2023 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| Jan, 2023 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.77 | $19.46 | $1.31 | 4,655,022.0 | -4.72% |
| Nov, 2022 | $20.57 | $19.10 | $1.47 | 3,787,897.0 | +4.85% |
| Oct, 2022 | $19.93 | $18.26 | $1.67 | 4,073,676.0 | +2.08% |
| Sep, 2022 | $21.71 | $19.09 | $2.62 | 5,026,208.0 | -9.73% |
| Aug, 2022 | $22.58 | $21.18 | $1.40 | 4,393,517.0 | -4.10% |
| Jul, 2022 | $22.22 | $20.35 | $1.87 | 3,675,961.0 | +7.67% |
| Jun, 2022 | $22.54 | $19.88 | $2.66 | 6,372,049.0 | -8.12% |
| May, 2022 | $22.80 | $21.16 | $1.64 | 9,292,734.0 | +0.54% |
| Apr, 2022 | $24.28 | $22.22 | $2.06 | 9,062,867.0 | -7.51% |
| Mar, 2022 | $24.32 | $22.86 | $1.46 | 10,509,245.0 | +0.50% |
| Feb, 2022 | $25.05 | $22.86 | $2.19 | 16,285,333.0 | -3.15% |
| Jan, 2022 | $26.07 | $23.86 | $2.21 | 25,261,362.0 | -4.66% |
0.36%
Cap:
|
Volume (24h):