Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
20.80
+0.04 (0.19%)
May 9, 2025, 4:00 PM - Market closed
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.83 | 20.89 | 20.76 | 20.80 | 20.80 | 0.19% | 51,154 |
| May 8, 2025 | 20.85 | 20.98 | 20.76 | 20.76 | 20.76 | -0.10% | 81,411 |
| May 7, 2025 | 20.71 | 20.85 | 20.70 | 20.78 | 20.78 | 0.39% | 73,696 |
| May 6, 2025 | 20.53 | 20.79 | 20.53 | 20.70 | 20.70 | -0.19% | 42,740 |
| May 5, 2025 | 20.73 | 20.82 | 20.72 | 20.74 | 20.74 | -0.43% | 79,492 |
| May 2, 2025 | 20.92 | 20.92 | 20.79 | 20.83 | 20.83 | 0.63% | 74,512 |
| May 1, 2025 | 20.70 | 20.90 | 20.69 | 20.70 | 20.70 | 0.10% | 65,599 |
| Apr 30, 2025 | 20.45 | 20.74 | 20.41 | 20.68 | 20.68 | -0.48% | 48,250 |
| Apr 29, 2025 | 20.42 | 20.80 | 20.42 | 20.78 | 20.78 | 0.63% | 32,741 |
| Apr 28, 2025 | 20.52 | 20.68 | 20.52 | 20.65 | 20.65 | 0.39% | 76,610 |
| Apr 25, 2025 | 20.40 | 20.60 | 20.40 | 20.57 | 20.57 | 0.49% | 48,465 |
| Apr 24, 2025 | 20.28 | 20.54 | 20.28 | 20.47 | 20.47 | 1.44% | 52,548 |
| Apr 23, 2025 | 20.49 | 20.49 | 20.14 | 20.18 | 20.18 | 0.85% | 47,848 |
| Apr 22, 2025 | 20.05 | 20.11 | 19.86 | 20.01 | 20.01 | 1.68% | 62,305 |
| Apr 21, 2025 | 20.08 | 20.08 | 19.56 | 19.68 | 19.68 | -2.33% | 111,932 |
| Apr 17, 2025 | 20.22 | 20.28 | 20.09 | 20.15 | 20.15 | 0.35% | 37,498 |
| Apr 16, 2025 | 20.20 | 20.28 | 19.92 | 20.08 | 20.08 | -0.84% | 60,981 |
| Apr 15, 2025 | 20.06 | 20.34 | 20.06 | 20.25 | 20.25 | 0.90% | 51,381 |
| Apr 14, 2025 | 20.32 | 20.32 | 20.06 | 20.07 | 20.07 | 0.40% | 122,107 |
| Apr 11, 2025 | 19.74 | 20.00 | 19.50 | 19.99 | 19.99 | 0.65% | 60,246 |
| Apr 10, 2025 | 20.30 | 20.30 | 19.54 | 19.86 | 19.74 | -2.79% | 94,910 |
| Apr 9, 2025 | 19.01 | 20.43 | 19.00 | 20.43 | 20.31 | 6.41% | 145,043 |
| Apr 8, 2025 | 20.11 | 20.11 | 19.19 | 19.20 | 19.09 | -1.54% | 129,798 |
| Apr 7, 2025 | 19.24 | 20.35 | 19.15 | 19.50 | 19.39 | -1.86% | 234,754 |
| Apr 4, 2025 | 20.60 | 20.60 | 19.84 | 19.87 | 19.75 | -4.33% | 240,563 |
| Apr 3, 2025 | 20.90 | 21.03 | 20.72 | 20.77 | 20.65 | -1.56% | 78,271 |
| Apr 2, 2025 | 20.91 | 21.24 | 20.91 | 21.10 | 20.98 | 0.09% | 38,500 |
| Apr 1, 2025 | 20.99 | 21.19 | 20.90 | 21.08 | 20.96 | -0.05% | 53,613 |
| Mar 31, 2025 | 20.90 | 21.09 | 20.83 | 21.09 | 20.97 | 0.48% | 58,232 |
| Mar 28, 2025 | 21.00 | 21.09 | 20.88 | 20.99 | 20.87 | -0.43% | 114,067 |
| Mar 27, 2025 | 21.07 | 21.11 | 21.01 | 21.08 | 20.96 | -0.33% | 35,414 |
| Mar 26, 2025 | 21.28 | 21.28 | 21.09 | 21.15 | 21.03 | -0.33% | 68,744 |
| Mar 25, 2025 | 21.30 | 21.30 | 21.22 | 21.22 | 21.10 | -0.33% | 30,296 |
| Mar 24, 2025 | 21.13 | 21.32 | 21.13 | 21.29 | 21.16 | 1.00% | 93,948 |
| Mar 21, 2025 | 20.97 | 21.14 | 20.97 | 21.08 | 20.96 | -0.52% | 37,553 |
| Mar 20, 2025 | 21.10 | 21.26 | 21.10 | 21.19 | 21.07 | 0.67% | 53,583 |
| Mar 19, 2025 | 21.18 | 21.24 | 20.90 | 21.05 | 20.93 | 0.19% | 68,273 |
| Mar 18, 2025 | 21.01 | 21.08 | 20.98 | 21.01 | 20.89 | -0.66% | 42,483 |
| Mar 17, 2025 | 20.97 | 21.19 | 20.95 | 21.15 | 21.03 | 1.34% | 99,337 |
| Mar 14, 2025 | 20.61 | 20.98 | 20.60 | 20.87 | 20.75 | 0.82% | 224,806 |
| Mar 13, 2025 | 21.00 | 21.00 | 20.68 | 20.70 | 20.58 | -1.38% | 94,999 |
| Mar 12, 2025 | 21.14 | 21.14 | 20.91 | 20.99 | 20.74 | 0.19% | 71,447 |
| Mar 11, 2025 | 21.10 | 21.12 | 20.88 | 20.95 | 20.70 | -0.62% | 93,216 |
| Mar 10, 2025 | 21.08 | 21.27 | 20.96 | 21.08 | 20.83 | -1.03% | 122,359 |
| Mar 7, 2025 | 21.17 | 21.30 | 21.03 | 21.30 | 21.05 | 0.57% | 62,226 |
| Mar 6, 2025 | 21.47 | 21.47 | 21.15 | 21.18 | 20.93 | -1.26% | 69,048 |
| Mar 5, 2025 | 21.45 | 21.51 | 21.31 | 21.45 | 21.20 | -0.05% | 87,514 |
| Mar 4, 2025 | 21.45 | 21.58 | 21.41 | 21.46 | 21.21 | -0.60% | 115,232 |
| Mar 3, 2025 | 21.89 | 21.89 | 21.52 | 21.59 | 21.34 | -0.64% | 111,713 |
| Feb 28, 2025 | 21.43 | 21.79 | 21.43 | 21.73 | 21.48 | 1.35% | 64,798 |