Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
21.69
+0.05 (0.23%)
At close: Jul 3, 2025, 1:00 PM
21.72
+0.03 (0.14%)
After-hours: Jul 3, 2025, 3:38 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.64 | 21.73 | 21.64 | 21.69 | 21.69 | 0.23% | 98,087 |
| Jul 2, 2025 | 21.56 | 21.65 | 21.56 | 21.64 | 21.64 | 0.14% | 79,461 |
| Jul 1, 2025 | 21.52 | 21.67 | 21.52 | 21.61 | 21.61 | -0.23% | 83,712 |
| Jun 30, 2025 | 21.54 | 21.69 | 21.54 | 21.66 | 21.66 | 0.65% | 56,343 |
| Jun 27, 2025 | 21.50 | 21.64 | 21.46 | 21.52 | 21.52 | -0.14% | 94,488 |
| Jun 26, 2025 | 21.48 | 21.55 | 21.43 | 21.55 | 21.55 | 0.84% | 148,219 |
| Jun 25, 2025 | 21.49 | 21.49 | 21.35 | 21.37 | 21.37 | -0.37% | 44,272 |
| Jun 24, 2025 | 21.28 | 21.50 | 21.28 | 21.45 | 21.45 | 0.94% | 142,523 |
| Jun 23, 2025 | 21.14 | 21.29 | 21.14 | 21.25 | 21.25 | 0.62% | 140,329 |
| Jun 20, 2025 | 21.09 | 21.20 | 21.09 | 21.12 | 21.12 | 0.05% | 110,385 |
| Jun 18, 2025 | 21.06 | 21.26 | 21.06 | 21.11 | 21.11 | - | 53,963 |
| Jun 17, 2025 | 21.07 | 21.22 | 21.07 | 21.11 | 21.11 | -0.33% | 75,029 |
| Jun 16, 2025 | 21.18 | 21.32 | 21.16 | 21.18 | 21.18 | 0.09% | 124,753 |
| Jun 13, 2025 | 21.33 | 21.36 | 21.13 | 21.16 | 21.16 | -0.75% | 133,419 |
| Jun 12, 2025 | 21.19 | 21.34 | 21.14 | 21.32 | 21.32 | -0.05% | 53,300 |
| Jun 11, 2025 | 21.30 | 21.40 | 21.25 | 21.33 | 21.21 | 0.23% | 89,520 |
| Jun 10, 2025 | 21.22 | 21.30 | 21.22 | 21.28 | 21.16 | 0.38% | 162,823 |
| Jun 9, 2025 | 21.22 | 21.30 | 21.19 | 21.20 | 21.08 | -0.09% | 100,155 |
| Jun 6, 2025 | 21.20 | 21.29 | 21.17 | 21.22 | 21.10 | 0.24% | 68,520 |
| Jun 5, 2025 | 21.29 | 21.33 | 21.17 | 21.17 | 21.05 | -0.38% | 119,274 |
| Jun 4, 2025 | 21.20 | 21.34 | 21.20 | 21.25 | 21.13 | 0.14% | 74,165 |
| Jun 3, 2025 | 21.16 | 21.25 | 21.16 | 21.22 | 21.10 | 0.33% | 96,225 |
| Jun 2, 2025 | 21.00 | 21.16 | 21.00 | 21.15 | 21.03 | -0.28% | 75,092 |
| May 30, 2025 | 20.92 | 21.21 | 20.92 | 21.21 | 21.09 | 0.90% | 45,233 |
| May 29, 2025 | 20.86 | 21.10 | 20.86 | 21.02 | 20.90 | 0.38% | 73,349 |
| May 28, 2025 | 21.03 | 21.07 | 20.94 | 20.94 | 20.82 | -0.62% | 62,626 |
| May 27, 2025 | 20.80 | 21.15 | 20.80 | 21.07 | 20.95 | 1.40% | 85,707 |
| May 23, 2025 | 20.77 | 20.85 | 20.67 | 20.78 | 20.66 | -0.19% | 48,279 |
| May 22, 2025 | 20.93 | 20.93 | 20.69 | 20.82 | 20.70 | 0.10% | 64,355 |
| May 21, 2025 | 21.11 | 21.11 | 20.79 | 20.80 | 20.68 | -1.47% | 40,406 |
| May 20, 2025 | 21.05 | 21.20 | 21.05 | 21.11 | 20.99 | -0.28% | 53,694 |
| May 19, 2025 | 21.01 | 21.21 | 20.95 | 21.17 | 21.05 | -0.24% | 56,009 |
| May 16, 2025 | 21.09 | 21.22 | 21.07 | 21.22 | 21.10 | 0.43% | 135,726 |
| May 15, 2025 | 20.85 | 21.13 | 20.85 | 21.13 | 21.01 | 1.00% | 77,538 |
| May 14, 2025 | 21.11 | 21.11 | 20.87 | 20.92 | 20.80 | -0.14% | 106,843 |
| May 13, 2025 | 21.02 | 21.05 | 20.91 | 20.95 | 20.83 | -0.24% | 51,903 |
| May 12, 2025 | 20.88 | 21.08 | 20.88 | 21.00 | 20.76 | 0.96% | 81,096 |
| May 9, 2025 | 20.83 | 20.89 | 20.76 | 20.80 | 20.56 | 0.19% | 51,154 |
| May 8, 2025 | 20.85 | 20.98 | 20.76 | 20.76 | 20.52 | -0.10% | 81,411 |
| May 7, 2025 | 20.71 | 20.85 | 20.70 | 20.78 | 20.54 | 0.39% | 73,696 |
| May 6, 2025 | 20.53 | 20.79 | 20.53 | 20.70 | 20.46 | -0.19% | 42,740 |
| May 5, 2025 | 20.73 | 20.82 | 20.72 | 20.74 | 20.50 | -0.43% | 79,492 |
| May 2, 2025 | 20.92 | 20.92 | 20.79 | 20.83 | 20.59 | 0.63% | 74,512 |
| May 1, 2025 | 20.70 | 20.90 | 20.69 | 20.70 | 20.46 | 0.10% | 65,599 |
| Apr 30, 2025 | 20.45 | 20.74 | 20.41 | 20.68 | 20.44 | -0.48% | 48,250 |
| Apr 29, 2025 | 20.42 | 20.80 | 20.42 | 20.78 | 20.54 | 0.63% | 32,741 |
| Apr 28, 2025 | 20.52 | 20.68 | 20.52 | 20.65 | 20.41 | 0.39% | 76,610 |
| Apr 25, 2025 | 20.40 | 20.60 | 20.40 | 20.57 | 20.33 | 0.49% | 48,465 |
| Apr 24, 2025 | 20.28 | 20.54 | 20.28 | 20.47 | 20.23 | 1.44% | 52,548 |
| Apr 23, 2025 | 20.49 | 20.49 | 20.14 | 20.18 | 19.95 | 0.85% | 47,848 |