Skip to main content
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
21.78
-0.09 (-0.41%)
At close: Nov 20, 2024, 4:00 PM
21.70
-0.08 (-0.37%)
After-hours: Nov 20, 2024, 4:15 PM EST

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.7821.8321.6921.7821.78-0.41%59,061
Nov 19, 202421.7121.8821.6621.8721.870.41%51,945
Nov 18, 202421.6721.8121.6321.7821.780.51%74,091
Nov 15, 202421.7521.7521.6121.6721.67-0.64%91,894
Nov 14, 202421.9721.9721.7721.8121.81-168,718
Nov 13, 202422.0922.0921.7821.8121.81-0.68%59,943
Nov 12, 202422.0722.1121.9221.9621.83-0.81%124,126
Nov 11, 202422.0122.1822.0122.1422.01-0.09%82,476
Nov 8, 202422.0122.1822.0122.1622.030.68%76,834
Nov 7, 202421.8322.1121.8322.0121.880.73%127,174
Nov 6, 202421.9421.9421.7521.8521.720.60%72,522
Nov 5, 202421.5021.7421.5021.7221.590.88%90,342
Nov 4, 202421.4121.6221.4121.5321.400.33%56,273
Nov 1, 202421.5321.6621.4421.4621.33-0.23%65,168
Oct 31, 202421.6121.6921.5121.5121.38-1.01%44,625
Oct 30, 202421.7521.8521.7321.7321.60-0.23%62,538
Oct 29, 202421.7621.8021.6521.7821.65-0.23%69,674
Oct 28, 202421.7621.9121.7521.8321.700.32%71,430
Oct 25, 202421.8521.9621.7521.7621.63-0.50%61,746
Oct 24, 202421.8121.9321.8021.8721.740.32%26,217
Oct 23, 202421.8621.9121.7521.8021.67-0.73%99,598
Oct 22, 202421.8021.9621.8021.9621.83-0.14%91,638
Oct 21, 202422.1122.1221.9021.9921.86-0.59%71,583
Oct 18, 202422.0522.1422.0422.1221.990.36%64,677
Oct 17, 202422.1422.1922.0422.0421.91-0.59%71,789
Oct 16, 202422.0422.1722.0222.1722.040.54%67,085
Oct 15, 202422.1922.2022.0322.0521.92-0.23%91,962
Oct 14, 202421.9122.1021.9122.1021.970.55%121,448
Oct 11, 202421.9821.9821.8521.9821.85-0.32%70,935
Oct 10, 202422.0622.1121.9722.0521.79-0.05%54,105
Oct 9, 202422.0522.0721.9722.0621.800.05%67,088
Oct 8, 202422.0222.0521.9222.0521.790.64%69,282
Oct 7, 202422.0422.1321.9021.9121.65-1.22%40,704
Oct 4, 202422.1922.2022.0322.1821.92-0.09%92,622
Oct 3, 202422.2322.2322.1022.2021.940.05%23,914
Oct 2, 202422.1922.2722.0822.1921.93-0.36%109,364
Oct 1, 202422.2722.3022.1822.2722.010.09%28,701
Sep 30, 202422.1922.3322.1522.2521.990.09%51,406
Sep 27, 202422.1922.2822.1922.2321.970.27%82,447
Sep 26, 202422.2522.3222.1722.1721.91-119,416
Sep 25, 202422.2922.3422.1722.1721.91-0.54%54,625
Sep 24, 202422.2122.3322.1922.2922.030.18%63,328
Sep 23, 202422.1622.3322.1622.2521.990.23%108,421
Sep 20, 202422.1122.2522.1022.2021.94-0.13%51,535
Sep 19, 202422.2922.2922.1422.2321.970.95%74,190
Sep 18, 202422.2122.2522.0122.0221.76-0.99%118,469
Sep 17, 202422.1722.3022.1522.2421.980.09%79,338
Sep 16, 202422.0322.2522.0322.2221.960.63%104,828
Sep 13, 202422.0222.1522.0222.0821.82-0.18%80,636
Sep 12, 202421.9122.1221.9122.1221.740.27%83,831
Sep 11, 202421.9922.0621.7522.0621.680.32%52,211
Sep 10, 202421.8121.9921.8021.9921.610.69%33,935
Sep 9, 202421.7621.8821.7421.8421.460.46%66,369
Sep 6, 202421.8121.8821.6421.7421.36-0.41%64,388
Sep 5, 202421.9421.9921.8121.8321.45-0.41%89,729
Sep 4, 202421.8121.9321.8121.9221.540.50%26,585
Sep 3, 202421.8421.9321.7121.8121.43-0.77%50,237
Aug 30, 202421.9421.9821.8221.9821.600.59%68,741
Aug 29, 202421.9121.9221.7521.8521.470.32%52,716
Aug 28, 202421.8621.9221.7421.7821.40-0.41%33,498
Aug 27, 202421.8321.9221.8021.8721.49-0.18%66,695
Aug 26, 202421.9021.9821.8821.9121.530.14%68,028
Aug 23, 202421.7321.9521.7321.8821.500.74%86,211
Aug 22, 202421.8221.8821.6921.7221.34-0.59%108,395
Aug 21, 202421.7921.9021.7721.8521.470.41%79,167
Aug 20, 202421.7121.8221.7121.7621.380.14%186,453
Aug 19, 202421.6721.7921.6221.7321.350.51%166,229
Aug 16, 202421.5421.6821.5321.6221.240.37%113,554
Aug 15, 202421.4521.5821.4021.5421.170.42%100,471
Aug 14, 202421.4521.4721.3321.4521.080.70%119,140
Aug 13, 202421.2721.3421.1821.3020.930.47%50,841
Aug 12, 202421.2621.3021.1921.2020.71-0.47%73,174
Aug 9, 202421.1721.3021.1521.3020.810.61%121,873
Aug 8, 202421.0921.2421.0421.1720.681.00%74,448
Aug 7, 202421.1321.2720.9620.9620.48-0.71%99,017
Aug 6, 202421.1121.2521.0121.1120.620.48%66,165
Aug 5, 202420.8321.1820.8321.0120.53-1.73%168,120
Aug 2, 202421.2221.4521.2121.3820.89-0.19%114,659
Aug 1, 202421.5921.6521.3321.4220.93-0.51%63,197
Jul 31, 202421.4221.5521.3421.5321.030.98%100,194
Jul 30, 202421.3021.3421.1621.3220.830.14%55,632
Jul 29, 202421.2421.3521.2221.2920.80-107,878
Jul 26, 202421.1221.3321.1221.2920.800.90%178,191
Jul 25, 202421.1021.2721.1021.1020.61-0.24%119,496
Jul 24, 202421.3021.3821.1221.1520.66-1.17%71,663
Jul 23, 202421.3721.4921.3721.4020.91-0.14%62,757
Jul 22, 202421.3621.4721.3621.4320.940.47%74,414
Jul 19, 202421.6521.6521.3121.3320.84-0.28%51,152
Jul 18, 202421.4921.6321.3921.3920.90-0.74%70,483
Jul 17, 202421.3521.6721.3521.5521.05-0.37%120,327
Jul 16, 202421.5021.6921.5021.6321.130.84%156,452
Jul 15, 202421.4921.6121.4521.4520.95-0.28%191,694
Jul 12, 202421.4921.6021.4421.5121.010.05%68,511
Jul 11, 202421.4521.6421.4521.5020.880.23%127,543
Jul 10, 202421.3321.4921.3321.4520.830.47%154,854
Jul 9, 202421.3321.4021.3221.3520.74-0.05%65,425
Jul 8, 202421.3421.4221.3321.3620.750.19%142,520
Jul 5, 202421.2621.3421.2021.3220.710.42%114,241
Jul 3, 202421.1221.2621.1221.2320.620.52%81,903
Jul 2, 202420.9221.1320.9221.1220.510.67%67,282