Dark

NQ7HANDL
Nasdaq HANDL Base Index
index

Delayed

Sep 12, 2025

1222.22USD-0.072%(-0.88)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	1,221.8432	1,223.5999	1,221.4408	1,222.2198	-0.072%	0.000%
2025-09-11	1,219.0140	1,223.6850	1,218.9407	1,223.0995	+0.511%	-0.072%
2025-09-10	1,215.6465	1,218.3590	1,215.3197	1,216.8755	+0.366%	+0.439%
2025-09-09	1,211.9979	1,213.2300	1,210.1812	1,212.4321	+0.010%	+0.807%
2025-09-08	1,212.3546	1,212.6724	1,209.9025	1,212.3149	+0.147%	+0.817%
2025-09-05	1,213.5566	1,214.9601	1,206.7134	1,210.5391	+0.221%	+0.965%
2025-09-04	1,204.5840	1,207.9045	1,203.3097	1,207.8663	+0.478%	+1.188%
2025-09-03	1,199.9532	1,202.1253	1,199.3256	1,202.1253	+0.283%	+1.672%
2025-09-02	1,196.8092	1,198.9406	1,194.8353	1,198.7339	-0.687%	+1.959%
2025-08-29	1,208.2379	1,208.3220	1,205.8326	1,207.0300	-0.223%	+1.258%
2025-08-28	1,208.2833	1,210.0028	1,206.9692	1,209.7292	+0.157%	+1.033%
2025-08-27	1,204.2588	1,208.3163	1,204.1412	1,207.8330	+0.181%	+1.191%
2025-08-26	1,202.6642	1,205.6925	1,201.9530	1,205.6532	+0.237%	+1.374%
2025-08-25	1,205.4863	1,206.1190	1,202.7966	1,202.7977	-0.388%	+1.615%
2025-08-22	1,200.7833	1,209.3594	1,200.5212	1,207.4795	+0.847%	+1.221%
2025-08-21	1,198.1107	1,199.4397	1,195.8247	1,197.3401	-0.264%	+2.078%
2025-08-20	1,200.2713	1,201.0367	1,196.9157	1,200.5050	+0.065%	+1.809%
2025-08-19	1,199.2601	1,201.2012	1,198.3080	1,199.7262	+0.096%	+1.875%
2025-08-18	1,200.6054	1,200.8194	1,198.2592	1,198.5763	-0.140%	+1.973%
2025-08-15	1,203.5053	1,203.5311	1,200.1850	1,200.2512	-0.271%	+1.830%
2025-08-14	1,202.8246	1,204.0845	1,201.2517	1,203.5136	-0.201%	+1.554%
2025-08-13	1,204.2094	1,205.9357	1,202.9937	1,205.9357	+0.390%	+1.350%
2025-08-12	1,197.1131	1,201.2514	1,196.1114	1,201.2514	+0.441%	+1.746%
2025-08-11	1,197.5742	1,198.6471	1,195.0235	1,195.9748	-0.075%	+2.194%
2025-08-08	1,197.3476	1,199.0754	1,195.9825	1,196.8761	+0.035%	+2.117%
2025-08-07	1,199.0066	1,200.5798	1,194.8749	1,196.4563	-0.118%	+2.153%
2025-08-06	1,196.6844	1,198.8340	1,194.6730	1,197.8754	+0.106%	+2.032%
2025-08-05	1,199.8098	1,200.3491	1,195.3871	1,196.6103	-0.295%	+2.140%
2025-08-04	1,194.5032	1,200.2115	1,194.4784	1,200.1520	+0.742%	+1.839%
2025-08-01	1,192.6186	1,193.0111	1,187.5483	1,191.3136	-0.300%	+2.594%
2025-07-31	1,198.5210	1,200.6587	1,193.7286	1,194.8948	-0.135%	+2.287%
2025-07-30	1,198.0820	1,201.1646	1,194.0391	1,196.5058	-0.253%	+2.149%
2025-07-29	1,195.9813	1,199.5416	1,195.4251	1,199.5416	+0.472%	+1.891%
2025-07-28	1,197.0029	1,197.0959	1,192.9192	1,193.9112	-0.210%	+2.371%
2025-07-25	1,195.2361	1,196.9552	1,193.6527	1,196.4201	+0.173%	+2.156%
2025-07-24	1,193.0743	1,195.7616	1,192.6493	1,194.3521	+0.016%	+2.333%
2025-07-23	1,194.1743	1,194.5591	1,192.5394	1,194.1650	+0.050%	+2.349%
2025-07-22	1,191.0360	1,194.1357	1,190.8053	1,193.5717	+0.301%	+2.400%
2025-07-21	1,192.9397	1,194.1778	1,189.9248	1,189.9904	-0.002%	+2.708%
2025-07-18	1,189.5566	1,191.4702	1,189.3520	1,190.0105	+0.266%	+2.707%
2025-07-17	1,184.2263	1,187.2893	1,183.8498	1,186.8577	+0.263%	+2.979%
2025-07-16	1,183.1636	1,184.3988	1,177.6501	1,183.7463	+0.237%	+3.250%
2025-07-15	1,189.2161	1,189.3835	1,180.9418	1,180.9418	-0.518%	+3.495%
2025-07-14	1,184.4028	1,187.2784	1,184.1730	1,187.0961	+0.247%	+2.959%
2025-07-11	1,184.3665	1,185.9845	1,183.1255	1,184.1686	-0.383%	+3.213%
2025-07-10	1,186.0189	1,189.2296	1,184.7775	1,188.7158	+0.142%	+2.819%
2025-07-09	1,184.8645	1,187.0253	1,183.2690	1,187.0253	+0.442%	+2.965%
2025-07-08	1,181.5839	1,182.3916	1,179.9343	1,181.8000	-0.132%	+3.420%
2025-07-07	1,187.0373	1,187.2572	1,180.4699	1,183.3657	-0.494%	+3.283%
2025-07-03	1,187.2752	1,190.1590	1,187.1862	1,189.2436	+0.193%	+2.773%
2025-07-02	1,183.5719	1,186.9884	1,182.7258	1,186.9493	+0.132%	+2.972%
2025-07-01	1,185.7392	1,186.3181	1,183.1281	1,185.3820	-0.340%	+3.108%
2025-06-30	1,185.9086	1,189.8765	1,184.7369	1,189.4231	+0.438%	+2.757%
2025-06-27	1,184.2393	1,188.0146	1,181.5716	1,184.2311	+0.017%	+3.208%
2025-06-26	1,179.2677	1,184.3761	1,178.6785	1,184.0250	+0.564%	+3.226%
2025-06-25	1,179.6605	1,179.7550	1,176.2854	1,177.3834	-0.369%	+3.808%
2025-06-24	1,175.3991	1,182.3360	1,175.1561	1,181.7465	+0.697%	+3.425%
2025-06-23	1,170.2270	1,173.9325	1,169.1571	1,173.5704	+0.413%	+4.145%
2025-06-20	1,169.5353	1,171.1338	1,167.8661	1,168.7449	+0.038%	+4.575%
2025-06-18	1,168.9328	1,172.0250	1,167.1182	1,168.2999	+0.040%	+4.615%
2025-06-17	1,169.9946	1,171.0997	1,167.0214	1,167.8374	-0.221%	+4.657%
2025-06-16	1,172.0423	1,175.2789	1,169.1356	1,170.4270	+0.074%	+4.425%
2025-06-13	1,172.6425	1,173.2121	1,167.5949	1,169.5581	-0.570%	+4.503%
2025-06-12	1,172.2520	1,176.2624	1,172.0872	1,176.2624	+0.412%	+3.907%
2025-06-11	1,172.0748	1,173.1069	1,169.6452	1,171.4407	+0.148%	+4.335%
2025-06-10	1,168.4091	1,169.7497	1,166.7340	1,169.7081	+0.350%	+4.489%
2025-06-09	1,166.9036	1,168.8144	1,164.5185	1,165.6254	-0.087%	+4.855%
2025-06-06	1,167.0886	1,168.5946	1,164.7721	1,166.6443	+0.147%	+4.764%
2025-06-05	1,168.9261	1,169.2693	1,164.1329	1,164.9357	-0.218%	+4.917%
2025-06-04	1,168.4556	1,170.8407	1,167.4800	1,167.4800	+0.064%	+4.689%
2025-06-03	1,164.4004	1,167.0435	1,163.5522	1,166.7379	+0.285%	+4.755%
2025-06-02	1,158.7043	1,163.4227	1,155.6043	1,163.4227	-0.007%	+5.054%
2025-05-30	1,159.7148	1,164.1978	1,157.7822	1,163.5008	+0.205%	+5.047%
2025-05-29	1,161.9632	1,161.9932	1,157.5524	1,161.1191	+0.356%	+5.262%
2025-05-28	1,162.0310	1,162.3238	1,156.6030	1,156.9974	-0.453%	+5.637%
2025-05-27	1,156.9125	1,162.4861	1,155.2339	1,162.2590	+1.079%	+5.159%
2025-05-23	1,146.2664	1,151.0115	1,145.2346	1,149.8531	+0.016%	+6.294%
2025-05-22	1,148.3198	1,152.1877	1,145.2519	1,149.6669	+0.010%	+6.311%
2025-05-21	1,158.5030	1,159.8261	1,149.2561	1,149.5515	-1.195%	+6.321%
2025-05-20	1,163.0171	1,165.0608	1,162.0898	1,163.4577	-0.189%	+5.051%
2025-05-19	1,157.0341	1,165.9547	1,156.9306	1,165.6586	+0.024%	+4.852%
2025-05-16	1,163.4505	1,165.5332	1,161.0299	1,165.3755	+0.393%	+4.878%
2025-05-15	1,153.5995	1,161.0117	1,153.4719	1,160.8164	+0.674%	+5.290%
2025-05-14	1,155.0617	1,155.3123	1,151.6042	1,153.0417	-0.227%	+6.000%
2025-05-13	1,153.9864	1,157.5700	1,153.6720	1,155.6668	+0.225%	+5.759%
2025-05-12	1,154.9974	1,155.0010	1,150.4847	1,153.0700	+0.869%	+5.997%
2025-05-09	1,145.3782	1,145.8406	1,142.0875	1,143.1344	+0.059%	+6.918%
2025-05-08	1,147.6580	1,149.1544	1,142.2443	1,142.4639	-0.150%	+6.981%
2025-05-07	1,141.8214	1,145.5707	1,141.1129	1,144.1803	+0.290%	+6.821%
2025-05-06	1,139.1990	1,142.9891	1,137.4099	1,140.8677	-0.196%	+7.131%
2025-05-05	1,143.1331	1,145.3041	1,140.7952	1,143.1121	-0.294%	+6.920%
2025-05-02	1,144.8800	1,147.7331	1,143.8270	1,146.4868	+0.483%	+6.606%
2025-05-01	1,144.9927	1,147.4499	1,140.9800	1,140.9800	-0.200%	+7.120%
2025-04-30	1,137.6884	1,144.2157	1,131.7770	1,143.2670	-0.165%	+6.906%
2025-04-29	1,138.4503	1,145.8190	1,138.1869	1,145.1518	+0.381%	+6.730%
2025-04-28	1,137.2931	1,141.4600	1,135.0319	1,140.8057	+0.278%	+7.137%
2025-04-25	1,134.4518	1,137.6476	1,131.7305	1,137.6476	+0.386%	+7.434%
2025-04-24	1,124.0057	1,133.9135	1,122.9115	1,133.2779	+1.114%	+7.848%
2025-04-23	1,129.6668	1,132.5475	1,119.2688	1,120.7874	+0.660%	+9.050%
2025-04-22	1,107.6414	1,115.8283	1,107.3348	1,113.4335	+1.252%	+9.770%
2025-04-21	1,110.4290	1,110.4562	1,093.8212	1,099.6649	-1.515%	+11.145%
2025-04-17	1,116.0823	1,121.0630	1,115.5550	1,116.5812	+0.269%	+9.461%
2025-04-16	1,117.6971	1,120.5755	1,109.3096	1,113.5837	-0.601%	+9.756%
2025-04-15	1,119.6725	1,124.6104	1,119.4887	1,120.3125	+0.177%	+9.096%
2025-04-14	1,118.9823	1,121.5681	1,112.6594	1,118.3339	+0.924%	+9.289%
2025-04-11	1,095.9875	1,109.5624	1,089.3182	1,108.0910	+0.801%	+10.300%
2025-04-10	1,109.0459	1,110.5182	1,086.8383	1,099.2848	-1.878%	+11.183%
2025-04-09	1,070.7526	1,122.3528	1,066.8964	1,120.3240	+3.907%	+9.095%
2025-04-08	1,105.9124	1,107.9839	1,071.9511	1,078.1962	-1.087%	+13.358%
2025-04-07	1,080.9733	1,108.0121	1,074.1751	1,090.0397	-0.876%	+12.126%
2025-04-04	1,126.8400	1,127.6126	1,099.6758	1,099.6758	-3.275%	+11.144%
2025-04-03	1,144.1406	1,148.3287	1,136.3315	1,136.9098	-1.770%	+7.504%
2025-04-02	1,150.9751	1,157.4809	1,150.7803	1,157.3979	+0.283%	+5.601%
2025-04-01	1,149.8705	1,154.9450	1,147.3569	1,154.1314	+0.154%	+5.900%
2025-03-31	1,145.5570	1,153.6184	1,144.5703	1,152.3608	+0.356%	+6.062%
2025-03-28	1,153.4654	1,153.5761	1,147.2987	1,148.2697	-0.316%	+6.440%
2025-03-27	1,152.9559	1,155.8360	1,151.3271	1,151.9066	-0.300%	+6.104%
2025-03-26	1,160.4254	1,161.1548	1,154.0937	1,155.3679	-0.467%	+5.786%
2025-03-25	1,162.3528	1,162.4287	1,159.4470	1,160.7881	-0.056%	+5.292%
2025-03-24	1,159.5088	1,162.8056	1,159.2202	1,161.4334	+0.497%	+5.234%
2025-03-21	1,155.1101	1,155.9860	1,152.7275	1,155.6869	-0.232%	+5.757%
2025-03-20	1,157.7328	1,162.0849	1,156.9761	1,158.3787	+0.005%	+5.511%
2025-03-19	1,152.5901	1,161.1789	1,151.7709	1,158.3249	+0.574%	+5.516%
2025-03-18	1,153.5345	1,153.5345	1,149.6679	1,151.7115	-0.363%	+6.122%
2025-03-17	1,149.8551	1,158.1405	1,149.7425	1,155.9074	+0.588%	+5.737%
2025-03-14	1,142.1555	1,149.3786	1,141.3286	1,149.1545	+0.908%	+6.358%
2025-03-13	1,142.3517	1,143.5189	1,137.0778	1,138.8086	-0.412%	+7.324%
2025-03-12	1,146.3793	1,147.0589	1,140.7279	1,143.5225	+0.030%	+6.882%
2025-03-11	1,148.6124	1,150.3526	1,140.4814	1,143.1828	-0.503%	+6.914%
2025-03-10	1,153.0975	1,154.9006	1,144.7152	1,148.9598	-0.641%	+6.376%
2025-03-07	1,153.7982	1,157.6839	1,149.9833	1,156.3772	+0.319%	+5.694%
2025-03-06	1,157.7185	1,158.0519	1,151.2312	1,152.7010	-1.023%	+6.031%
2025-03-05	1,161.8098	1,165.9237	1,157.1400	1,164.6158	+0.151%	+4.946%
2025-03-04	1,168.8940	1,169.9857	1,161.9904	1,162.8563	-0.796%	+5.105%
2025-03-03	1,177.6532	1,179.5781	1,168.3560	1,172.1867	-0.617%	+4.268%
2025-02-28	1,169.8948	1,179.4678	1,168.5755	1,179.4678	+1.043%	+3.625%
2025-02-27	1,175.5909	1,175.8662	1,167.1981	1,167.2970	-0.716%	+4.705%
2025-02-26	1,175.0391	1,178.0451	1,172.7388	1,175.7174	+0.160%	+3.955%
2025-02-25	1,174.4692	1,175.4695	1,169.0668	1,173.8364	+0.143%	+4.122%
2025-02-24	1,174.9720	1,175.9812	1,171.1533	1,172.1637	-0.182%	+4.270%
2025-02-21	1,179.8545	1,179.9771	1,172.8331	1,174.3056	-0.438%	+4.080%
2025-02-20	1,178.4074	1,179.8925	1,175.5358	1,179.4775	-0.050%	+3.624%
2025-02-19	1,176.6902	1,180.0661	1,176.2729	1,180.0661	+0.180%	+3.572%
2025-02-18	1,177.0773	1,178.6231	1,176.4569	1,177.9455	+0.044%	+3.759%
2025-02-14	1,179.9497	1,180.9687	1,177.2817	1,177.4326	+0.074%	+3.804%
2025-02-13	1,169.9416	1,176.5641	1,169.7415	1,176.5641	+0.861%	+3.880%
2025-02-12	1,162.9848	1,168.6305	1,162.4337	1,166.5231	-0.547%	+4.775%
2025-02-11	1,170.3153	1,173.0130	1,168.5249	1,172.9434	-0.033%	+4.201%
2025-02-10	1,172.6031	1,174.7963	1,170.8250	1,173.3266	+0.381%	+4.167%
2025-02-07	1,173.8628	1,174.1759	1,168.1802	1,168.8696	-0.550%	+4.564%
2025-02-06	1,177.1993	1,177.2827	1,172.3138	1,175.3363	-0.117%	+3.989%
2025-02-05	1,171.8170	1,177.1715	1,170.7576	1,176.7088	+0.671%	+3.868%
2025-02-04	1,163.4474	1,169.2823	1,163.0334	1,168.8612	+0.262%	+4.565%
2025-02-03	1,158.1771	1,167.4015	1,158.0786	1,165.8045	-0.234%	+4.839%
2025-01-31	1,175.9714	1,177.8599	1,167.3352	1,168.5354	-0.498%	+4.594%
2025-01-30	1,174.3833	1,174.3833	1,174.3833	1,174.3833	+0.567%	+4.073%
2025-01-29	1,169.7031	1,171.9890	1,164.3003	1,167.7657	-0.167%	+4.663%
2025-01-28	1,168.0963	1,170.3059	1,165.4569	1,169.7203	+0.054%	+4.488%
2025-01-27	1,167.1060	1,169.0843	1,164.4419	1,169.0843	-0.554%	+4.545%
2025-01-24	1,174.6200	1,177.5074	1,174.6200	1,175.5980	+0.066%	+3.966%
2025-01-23	1,171.8904	1,174.8186	1,170.8048	1,174.8186	+0.133%	+4.035%
2025-01-22	1,178.8363	1,178.8385	1,172.9766	1,173.2613	-0.322%	+4.173%
2025-01-21	1,172.6963	1,177.0495	1,172.5151	1,177.0495	+0.687%	+3.838%
2025-01-17	1,168.3715	1,169.7135	1,167.2838	1,169.0237	+0.493%	+4.550%
2025-01-16	1,158.7114	1,164.2061	1,157.2367	1,163.2898	+0.452%	+5.066%
2025-01-15	1,158.0264	1,160.3502	1,156.2293	1,158.0497	+1.161%	+5.541%
2025-01-14	1,143.3115	1,146.4827	1,141.1686	1,144.7582	+0.321%	+6.767%
2025-01-13	1,137.2637	1,141.0969	1,136.0883	1,141.0969	+0.063%	+7.109%
2025-01-10	1,146.5151	1,147.4477	1,139.6650	1,140.3735	-1.017%	+7.177%
2025-01-08	1,148.4018	1,152.2911	1,147.2593	1,152.0887	+0.229%	+6.087%
2025-01-07	1,158.4568	1,159.0721	1,148.1723	1,149.4508	-0.637%	+6.331%
2025-01-06	1,159.0869	1,160.7437	1,155.7324	1,156.8143	-0.025%	+5.654%
2025-01-03	1,154.7955	1,158.2104	1,154.2948	1,157.1015	+0.502%	+5.628%
2025-01-02	1,154.4812	1,156.6323	1,147.2903	1,151.3274	+0.100%	+6.157%
2024-12-31	1,154.1708	1,156.0032	1,148.9443	1,150.1725	-0.188%	+6.264%
2024-12-30	1,151.3333	1,154.3907	1,148.0821	1,152.3432	-0.197%	+6.064%
2024-12-27	1,157.1698	1,158.5174	1,152.1868	1,154.6140	-0.554%	+5.855%
2024-12-26	1,158.5784	1,161.3977	1,157.9420	1,161.0444	-0.102%	+5.269%
2024-12-24	1,155.1683	1,162.2325	1,154.6825	1,162.2325	+0.569%	+5.161%
2024-12-23	1,154.3048	1,156.2557	1,149.8196	1,155.6617	+0.012%	+5.759%
2024-12-20	1,147.5518	1,160.8713	1,147.0346	1,155.5181	+0.708%	+5.772%
2024-12-19	1,152.8086	1,155.1350	1,147.2474	1,147.3923	-0.294%	+6.522%
2024-12-18	1,171.8995	1,173.7441	1,150.4950	1,150.7766	-1.933%	+6.208%
2024-12-17	1,173.1399	1,175.0308	1,171.9357	1,173.4648	-0.262%	+4.155%
2024-12-16	1,178.2316	1,179.3830	1,176.3355	1,176.5465	+0.062%	+3.882%
2024-12-13	1,179.6906	1,179.8887	1,175.2494	1,175.8156	-0.162%	+3.947%
2024-12-12	1,180.6866	1,182.1907	1,177.7192	1,177.7271	-0.324%	+3.778%
2024-12-11	1,183.5729	1,184.3870	1,181.5526	1,181.5526	+0.091%	+3.442%
2024-12-10	1,183.9305	1,183.9305	1,179.8652	1,180.4756	-0.358%	+3.536%
2024-12-09	1,190.3657	1,190.7582	1,184.3151	1,184.7194	-0.503%	+3.165%
2024-12-06	1,192.1289	1,193.0108	1,189.3347	1,190.7073	+0.096%	+2.647%
2024-12-05	1,188.2495	1,190.5442	1,187.7256	1,189.5655	+0.022%	+2.745%
2024-12-04	1,187.3542	1,189.3042	1,186.4708	1,189.3042	+0.164%	+2.768%
2024-12-03	1,187.7643	1,187.7780	1,187.2054	1,187.3594	-0.185%	+2.936%
2024-12-02	1,190.3047	1,190.8176	1,187.7830	1,189.5604	-0.344%	+2.745%
2024-11-29	1,190.4485	1,194.7181	1,190.3177	1,193.6620	+0.530%	+2.392%
2024-11-27	1,187.6372	1,188.8489	1,186.9885	1,187.3678	+0.150%	+2.935%
2024-11-26	1,182.7675	1,185.5928	1,181.6922	1,185.5928	+0.235%	+3.089%
2024-11-25	1,183.5522	1,184.8727	1,179.8205	1,182.8111	+0.572%	+3.332%
2024-11-22	1,174.6135	1,176.7414	1,174.0607	1,176.0844	+0.239%	+3.923%
2024-11-21	1,169.9802	1,173.9677	1,168.0646	1,173.2829	+0.474%	+4.171%
2024-11-20	1,167.3151	1,168.1730	1,163.9438	1,167.7460	-0.104%	+4.665%
2024-11-19	1,164.1706	1,169.1385	1,163.5586	1,168.9564	+0.261%	+4.556%
2024-11-18	1,161.2120	1,166.1107	1,161.1356	1,165.9162	+0.347%	+4.829%
2024-11-15	1,161.9078	1,162.3837	1,160.2512	1,161.8880	-0.301%	+5.193%
2024-11-14	1,169.4070	1,169.6134	1,164.9289	1,165.3907	-0.255%	+4.876%
2024-11-13	1,171.8015	1,171.8421	1,167.5925	1,168.3707	-0.124%	+4.609%
2024-11-12	1,174.7663	1,175.4240	1,168.2331	1,169.8270	-0.578%	+4.479%
2024-11-11	1,177.9069	1,178.6464	1,175.7221	1,176.6317	-0.143%	+3.874%
2024-11-08	1,175.6585	1,179.0892	1,175.5043	1,178.3137	+0.411%	+3.726%
2024-11-07	1,169.1564	1,175.1484	1,168.8099	1,173.4885	+0.674%	+4.153%
2024-11-06	1,164.0816	1,166.6141	1,160.9125	1,165.6292	+0.399%	+4.855%
2024-11-05	1,152.4252	1,161.0008	1,152.1267	1,161.0008	+0.751%	+5.273%
2024-11-04	1,153.0895	1,155.2933	1,150.5562	1,152.3476	+0.220%	+6.063%
2024-11-01	1,155.5837	1,157.1524	1,149.5666	1,149.8180	-0.394%	+6.297%
2024-10-31	1,158.7796	1,159.0002	1,154.3498	1,154.3656	-0.714%	+5.878%
2024-10-30	1,165.6875	1,167.4753	1,162.4352	1,162.6639	-0.168%	+5.122%
2024-10-29	1,161.4015	1,165.0632	1,159.4965	1,164.6153	+0.008%	+4.946%
2024-10-28	1,166.8422	1,167.4685	1,164.3825	1,164.5262	+0.027%	+4.954%
2024-10-25	1,170.4973	1,171.5448	1,164.0533	1,164.2121	-0.252%	+4.983%
2024-10-24	1,167.1090	1,168.0989	1,165.8384	1,167.1545	+0.124%	+4.718%
2024-10-23	1,166.5538	1,167.3986	1,162.2864	1,165.7035	-0.334%	+4.848%
2024-10-22	1,167.8169	1,170.3904	1,167.1996	1,169.6124	+0.028%	+4.498%
2024-10-21	1,174.4563	1,174.5109	1,168.4219	1,169.2844	-0.647%	+4.527%
2024-10-18	1,176.2594	1,177.3807	1,175.3668	1,176.8990	+0.235%	+3.851%
2024-10-17	1,178.7569	1,178.7569	1,174.1353	1,174.1386	-0.362%	+4.095%
2024-10-16	1,175.6651	1,178.7450	1,174.7414	1,178.4011	+0.362%	+3.718%
2024-10-15	1,176.0173	1,177.2492	1,173.6516	1,174.1549	-0.052%	+4.094%
2024-10-14	1,170.1658	1,174.9695	1,169.7654	1,174.7707	+0.317%	+4.039%
2024-10-11	1,167.1334	1,171.4549	1,166.6368	1,171.0554	+0.328%	+4.369%
2024-10-10	1,167.0459	1,168.4883	1,165.4330	1,167.2243	-0.132%	+4.712%
2024-10-09	1,165.3951	1,168.8533	1,165.0000	1,168.7727	+0.172%	+4.573%
2024-10-08	1,164.2588	1,166.9750	1,163.1742	1,166.7666	+0.296%	+4.753%
2024-10-07	1,167.5268	1,167.5385	1,162.2984	1,163.3215	-0.608%	+5.063%
2024-10-05	1,170.4337	1,170.4337	1,170.4337	1,170.4337	0.000%	+4.425%
2024-10-04	1,170.3870	1,171.1367	1,166.9571	1,170.4337	-0.087%	+4.425%
2024-10-03	1,172.4828	1,173.5797	1,170.4922	1,171.4530	-0.286%	+4.334%
2024-10-02	1,173.1225	1,175.0175	1,171.4396	1,174.8183	-0.145%	+4.035%
2024-10-01	1,178.5930	1,178.5930	1,174.3776	1,176.5273	-0.243%	+3.884%
2024-09-30	1,177.9349	1,179.5235	1,174.2139	1,179.3934	+0.056%	+3.631%
2024-09-27	1,178.9725	1,180.1414	1,178.1856	1,178.7295	+0.166%	+3.690%
2024-09-26	1,180.8225	1,180.8225	1,175.4773	1,176.7778	-0.039%	+3.862%
2024-09-25	1,180.1549	1,180.4793	1,176.6502	1,177.2403	-0.329%	+3.821%
2024-09-24	1,179.3686	1,181.3870	1,178.4872	1,181.1256	+0.069%	+3.479%
2024-09-23	1,178.0710	1,180.5557	1,177.9850	1,180.3067	+0.214%	+3.551%
2024-09-20	1,176.5901	1,178.8720	1,174.3849	1,177.7840	-0.015%	+3.773%
2024-09-19	1,179.3172	1,179.3200	1,175.7268	1,177.9633	+0.498%	+3.757%
2024-09-18	1,175.6123	1,180.4817	1,171.8118	1,172.1315	-0.328%	+4.273%
2024-09-17	1,178.7702	1,179.4689	1,174.8576	1,175.9903	-0.101%	+3.931%
2024-09-16	1,175.0841	1,177.4928	1,173.8049	1,177.1804	+0.265%	+3.826%
2024-09-13	1,170.3232	1,174.4960	1,170.2056	1,174.0654	+0.513%	+4.102%
2024-09-12	1,165.4433	1,168.4126	1,163.7514	1,168.0705	+0.280%	+4.636%
2024-09-11	1,159.5146	1,165.6605	1,153.9329	1,164.8080	+0.285%	+4.929%
2024-09-10	1,157.9935	1,161.5311	1,156.3066	1,161.5029	+0.456%	+5.227%
2024-09-09	1,152.7617	1,157.3177	1,152.2314	1,156.2353	+0.573%	+5.707%
2024-09-06	1,157.1904	1,158.1403	1,148.5293	1,149.6490	-0.597%	+6.312%
2024-09-05	1,158.2441	1,159.2915	1,153.6458	1,156.5539	+0.031%	+5.678%
2024-09-04	1,152.8618	1,158.5185	1,152.8618	1,156.2008	+0.242%	+5.710%
2024-09-03	1,159.0447	1,159.1115	1,151.6171	1,153.4131	-0.766%	+5.965%
2024-08-30	1,160.6373	1,162.3164	1,157.1263	1,162.3164	+0.304%	+5.154%
2024-08-29	1,158.0832	1,161.8598	1,157.2598	1,158.7943	+0.235%	+5.473%
2024-08-28	1,160.3069	1,160.6387	1,154.6216	1,156.0825	-0.356%	+5.721%
2024-08-27	1,158.5907	1,161.0441	1,157.9170	1,160.2170	-0.073%	+5.344%
2024-08-26	1,163.6800	1,164.3594	1,160.1533	1,161.0665	-0.082%	+5.267%
2024-08-23	1,157.4673	1,162.1451	1,156.6287	1,162.0196	+0.742%	+5.181%
2024-08-22	1,159.1309	1,159.3222	1,152.6507	1,153.4604	-0.481%	+5.961%
2024-08-21	1,156.7388	1,159.9197	1,156.2441	1,159.0321	+0.351%	+5.452%
2024-08-20	1,155.8932	1,156.1785	1,153.8475	1,154.9806	-0.038%	+5.822%
2024-08-19	1,150.6194	1,155.4234	1,150.4270	1,155.4234	+0.448%	+5.781%
2024-08-16	1,145.9977	1,150.2730	1,145.9874	1,150.2730	+0.322%	+6.255%
2024-08-15	1,142.6982	1,147.3337	1,141.8525	1,146.5772	+0.436%	+6.597%
2024-08-14	1,137.9517	1,142.3420	1,137.8958	1,141.6003	+0.378%	+7.062%
2024-08-13	1,132.7234	1,137.3598	1,131.5398	1,137.3021	+0.790%	+7.467%
2024-08-12	1,129.6857	1,130.1867	1,126.8098	1,128.3912	-0.094%	+8.315%
2024-08-09	1,128.8281	1,129.5507	1,126.1246	1,129.4507	+0.219%	+8.214%
2024-08-08	1,119.6577	1,127.0051	1,119.3471	1,126.9881	+0.691%	+8.450%
2024-08-07	1,128.8699	1,131.5018	1,118.5770	1,119.2543	-0.391%	+9.199%
2024-08-06	1,121.5084	1,130.6804	1,121.0081	1,123.6466	+0.340%	+8.773%
2024-08-05	1,119.7700	1,125.3263	1,117.5551	1,119.8426	-1.475%	+9.142%
2024-08-02	1,136.3440	1,137.6638	1,130.0885	1,136.6038	-0.137%	+7.533%
2024-08-01	1,142.8556	1,145.2804	1,134.8429	1,138.1586	-0.344%	+7.386%
2024-07-31	1,140.8361	1,143.2577	1,139.1138	1,142.0919	+0.811%	+7.016%
2024-07-30	1,135.4332	1,135.5597	1,130.2873	1,132.9074	-0.067%	+7.883%
2024-07-29	1,135.3349	1,135.3451	1,131.5606	1,133.6703	+0.093%	+7.811%
2024-07-26	1,129.2515	1,133.9335	1,128.8998	1,132.6144	+0.757%	+7.911%
2024-07-25	1,127.1993	1,132.6013	1,124.0641	1,124.1061	-0.163%	+8.728%
2024-07-24	1,135.4476	1,135.5804	1,125.5479	1,125.9404	-1.055%	+8.551%
2024-07-23	1,139.7364	1,140.9691	1,137.8281	1,137.9462	-0.131%	+7.406%
2024-07-22	1,138.2907	1,140.0515	1,136.3054	1,139.4356	+0.414%	+7.265%
2024-07-19	1,138.3301	1,138.3301	1,134.2104	1,134.7371	-0.356%	+7.710%
2024-07-18	1,142.7998	1,145.3422	1,137.1767	1,138.7881	-0.356%	+7.326%
2024-07-17	1,142.9581	1,145.3908	1,142.8408	1,142.8545	-0.387%	+6.944%
2024-07-16	1,143.6726	1,147.4283	1,143.1867	1,147.2985	+0.497%	+6.530%
2024-07-15	1,142.5809	1,144.0743	1,140.6502	1,141.6277	-0.060%	+7.059%
2024-07-12	1,139.1484	1,144.1622	1,138.9272	1,142.3182	+0.466%	+6.995%
2024-07-11	1,139.2127	1,141.0448	1,136.4029	1,137.0228	+0.191%	+7.493%
2024-07-10	1,131.7708	1,135.0002	1,130.8109	1,134.8501	+0.386%	+7.699%
2024-07-09	1,130.8054	1,131.4369	1,129.2683	1,130.4861	-0.038%	+8.115%
2024-07-08	1,130.8886	1,131.5048	1,129.8397	1,130.9125	+0.019%	+8.074%
2024-07-05	1,128.3204	1,130.7916	1,126.3010	1,130.7022	+0.414%	+8.094%
2024-07-03	1,121.6321	1,126.0427	1,121.6165	1,126.0427	+0.494%	+8.541%
2024-07-02	1,116.7590	1,120.5111	1,116.6744	1,120.5111	+0.448%	+9.077%
2024-07-01	1,117.9124	1,118.5929	1,113.2238	1,115.5173	-0.464%	+9.565%
2024-06-28	1,125.8850	1,127.0625	1,120.2826	1,120.7143	-0.326%	+9.057%
2024-06-27	1,123.2182	1,124.9327	1,122.3484	1,124.3831	+0.186%	+8.701%
2024-06-26	1,121.2417	1,122.5017	1,120.3351	1,122.2906	-0.270%	+8.904%
2024-06-25	1,125.2175	1,125.5059	1,122.8634	1,125.3276	+0.025%	+8.610%
2024-06-24	1,123.9530	1,126.8083	1,123.7911	1,125.0516	+0.116%	+8.637%
2024-06-21	1,124.7190	1,125.0912	1,123.0247	1,123.7487	-0.018%	+8.763%
2024-06-20	1,123.5075	1,124.5287	1,122.7398	1,123.9464	-0.096%	+8.744%
2024-06-18	1,122.9405	1,125.6362	1,122.9301	1,125.0229	+0.245%	+8.640%
2024-06-17	1,117.6282	1,123.1688	1,116.9744	1,122.2727	+0.150%	+8.906%
2024-06-14	1,119.4885	1,120.5874	1,118.5654	1,120.5874	+0.003%	+9.070%
2024-06-13	1,120.7554	1,121.1304	1,117.8427	1,120.5521	+0.280%	+9.073%
2024-06-12	1,120.6148	1,122.4030	1,116.9332	1,117.4222	+0.558%	+9.379%
2024-06-11	1,108.8420	1,111.9892	1,106.8785	1,111.2216	+0.109%	+9.989%
2024-06-10	1,106.7301	1,110.0097	1,106.3390	1,110.0097	+0.161%	+10.109%
2024-06-07	1,108.4239	1,110.7605	1,107.2399	1,108.2256	-0.471%	+10.286%
2024-06-06	1,111.7890	1,113.4711	1,111.7737	1,113.4711	+0.047%	+9.767%
2024-06-05	1,109.0822	1,112.9510	1,105.8676	1,112.9510	+0.584%	+9.818%
2024-06-04	1,103.1843	1,106.5832	1,102.7120	1,106.4904	+0.323%	+10.459%
2024-06-03	1,103.6093	1,104.1800	1,099.3730	1,102.9328	-0.041%	+10.815%
2024-05-31	1,098.2055	1,103.3867	1,095.4715	1,103.3867	+0.722%	+10.770%
2024-05-30	1,095.1220	1,097.0549	1,094.4604	1,095.4767	+0.081%	+11.570%
2024-05-29	1,095.9379	1,095.9492	1,093.9239	1,094.5928	-0.556%	+11.660%
2024-05-28	1,105.4928	1,105.6823	1,098.6672	1,100.7159	-0.286%	+11.039%
2024-05-24	1,102.4254	1,104.6437	1,101.2307	1,103.8694	+0.314%	+10.721%
2024-05-23	1,110.3375	1,110.3375	1,099.8132	1,100.4145	-0.650%	+11.069%
2024-05-22	1,109.3726	1,110.0348	1,106.1585	1,107.6164	-0.291%	+10.347%
2024-05-21	1,110.1739	1,111.0280	1,109.6091	1,110.8536	+0.070%	+10.025%
2024-05-20	1,109.1947	1,111.0477	1,109.0052	1,110.0807	+0.036%	+10.102%
2024-05-17	1,109.2575	1,109.6781	1,108.1308	1,109.6781	-0.026%	+10.142%
2024-05-16	1,112.5808	1,113.0150	1,109.7172	1,109.9650	-0.208%	+10.113%
2024-05-15	1,108.7932	1,112.2801	1,107.3702	1,112.2801	+0.840%	+9.884%
2024-05-14	1,100.9396	1,103.1165	1,100.1444	1,103.0153	+0.360%	+10.807%
2024-05-13	1,101.9361	1,102.2400	1,098.7259	1,099.0549	+0.051%	+11.206%
2024-05-10	1,100.6656	1,101.0428	1,097.8032	1,098.4991	-0.151%	+11.263%
2024-05-09	1,096.7275	1,100.3021	1,095.9019	1,100.1602	+0.217%	+11.095%
2024-05-08	1,096.1786	1,098.2256	1,095.8790	1,097.7747	-0.099%	+11.336%
2024-05-07	1,099.1861	1,100.5566	1,098.2172	1,098.8645	+0.215%	+11.226%
2024-05-06	1,094.6025	1,096.5035	1,093.4940	1,096.5035	+0.404%	+11.465%
2024-05-03	1,092.5093	1,093.7103	1,088.7730	1,092.0926	+0.820%	+11.915%
2024-05-02	1,080.0173	1,084.1095	1,075.9036	1,083.2113	+0.638%	+12.833%
2024-05-01	1,076.1187	1,083.3185	1,074.5369	1,076.3451	-0.130%	+13.553%
2024-04-30	1,084.9544	1,085.6603	1,077.6221	1,077.7503	-0.964%	+13.405%
2024-04-29	1,087.2667	1,088.3739	1,085.6192	1,088.2375	+0.409%	+12.312%
2024-04-26	1,082.5657	1,085.4695	1,082.3421	1,083.8085	+0.366%	+12.771%
2024-04-25	1,075.5746	1,080.4538	1,073.1493	1,079.8516	-0.347%	+13.184%
2024-04-24	1,083.8496	1,083.9351	1,080.7617	1,083.6079	-0.069%	+12.792%
2024-04-23	1,078.9232	1,085.6501	1,078.3050	1,084.3552	+0.565%	+12.714%
2024-04-22	1,074.8917	1,079.4041	1,073.8394	1,078.2616	+0.431%	+13.351%
2024-04-19	1,074.6145	1,076.0785	1,071.9820	1,073.6344	-0.022%	+13.839%
2024-04-18	1,076.0805	1,077.6897	1,072.7313	1,073.8725	-0.121%	+13.814%
2024-04-17	1,077.6353	1,078.5492	1,073.4045	1,075.1739	+0.089%	+13.676%
2024-04-16	1,075.7492	1,076.6472	1,072.7819	1,074.2150	-0.349%	+13.778%
2024-04-15	1,089.3265	1,089.5475	1,076.5529	1,077.9762	-0.965%	+13.381%
2024-04-12	1,093.1557	1,094.0613	1,087.6678	1,088.4797	-0.502%	+12.287%
2024-04-11	1,094.3742	1,095.3309	1,088.9188	1,093.9729	+0.214%	+11.723%
2024-04-10	1,095.0929	1,096.4303	1,089.8882	1,091.6388	-1.302%	+11.962%
2024-04-09	1,106.0051	1,106.5182	1,101.9760	1,106.0450	+0.272%	+10.504%
2024-04-08	1,102.4318	1,104.0179	1,102.0798	1,103.0467	+0.010%	+10.804%
2024-04-05	1,099.8250	1,105.5493	1,099.6558	1,102.9318	+0.097%	+10.816%
2024-04-04	1,110.5447	1,110.6866	1,101.1926	1,101.8636	-0.344%	+10.923%
2024-04-03	1,101.9275	1,106.6460	1,101.4790	1,105.6688	+0.108%	+10.541%
2024-04-02	1,102.8478	1,104.5290	1,101.5768	1,104.4781	-0.301%	+10.660%
2024-04-01	1,112.2484	1,112.2698	1,106.9572	1,107.8122	-0.625%	+10.327%
2024-03-28	1,115.3090	1,116.6764	1,114.7819	1,114.7819	-0.068%	+9.638%
2024-03-27	1,111.6864	1,115.5419	1,111.0501	1,115.5419	+0.659%	+9.563%
2024-03-26	1,110.1700	1,110.2105	1,108.1414	1,108.2391	-0.058%	+10.285%
2024-03-25	1,110.6944	1,111.2056	1,108.8460	1,108.8782	-0.258%	+10.221%

.dark-mode .lqNYt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqNYt0{ color: #333333; background-color: white; border: 2px solid #333333; }NQ7HANDLNasdaq HANDL Base Indexindex

NQ7HANDL
Nasdaq HANDL Base Index
index