Skip to main content
logo
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.38
-0.10 (-0.44%)
At close: Mar 11, 2026, 4:00 PM EDT
22.16
-0.22 (-0.98%)
After-hours: Mar 11, 2026, 7:15 PM EDT

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.5422.5422.3522.3822.38-0.44%54,664
Mar 10, 202622.5922.7922.4722.4822.48-0.42%59,842
Mar 9, 202622.2822.6122.2122.5822.580.49%74,728
Mar 6, 202622.5022.5422.3122.4722.47-0.50%59,426
Mar 5, 202622.6422.6722.5022.5822.58-0.79%59,412
Mar 4, 202622.6522.8022.6322.7622.760.53%63,733
Mar 3, 202622.7722.7722.4322.6422.64-0.81%93,882
Mar 2, 202622.6222.8422.6222.8222.820.10%90,206
Feb 27, 202622.6822.8122.6822.8022.800.26%69,877
Feb 26, 202622.7722.7922.6822.7422.74-0.07%63,266
Feb 25, 202622.7322.7922.6722.7622.760.18%58,562
Feb 24, 202622.6622.7322.5522.7222.720.46%54,682
Feb 23, 202622.6122.7122.5822.6222.62-0.15%75,818
Feb 20, 202622.5822.6922.5422.6522.650.35%46,752
Feb 19, 202622.6122.6122.5222.5722.570.04%96,927
Feb 18, 202622.5822.6722.5222.5622.56-0.04%67,994
Feb 17, 202622.5722.6222.4522.5722.57-0.15%160,937
Feb 13, 202622.5022.7022.4422.6122.600.83%144,115
Feb 12, 202622.6022.6022.4222.4222.42-0.80%52,941
Feb 11, 202622.5822.6322.5122.6022.470.27%81,252
Feb 10, 202622.4922.6122.4922.5422.410.40%113,576
Feb 9, 202622.3822.5022.2522.4522.320.17%77,766
Feb 6, 202622.1622.4222.1622.4122.281.01%63,122
Feb 5, 202622.1722.2322.1222.1922.06-0.18%69,640
Feb 4, 202622.2622.2822.1622.2322.10-0.04%40,044
Feb 3, 202622.3222.3222.1422.2422.110.14%74,177
Feb 2, 202622.2722.3122.2122.2122.08-0.18%72,932
Jan 30, 202622.2522.2922.1722.2522.120.14%37,489
Jan 29, 202622.3622.3622.2222.2222.09-0.27%75,745
Jan 28, 202622.3022.3422.2522.2822.15-0.04%61,858
Jan 27, 202622.2722.3322.2222.2922.160.09%77,251
Jan 26, 202622.1622.2722.1622.2722.140.59%95,850
Jan 23, 202622.1922.1922.1122.1422.010.05%64,096
Jan 22, 202622.0722.2222.0722.1322.000.18%48,899
Jan 21, 202622.0722.1721.9722.0921.960.78%76,405
Jan 20, 202621.9022.0821.9021.9221.79-1.31%103,017
Jan 16, 202622.2222.2622.1922.2122.080.09%119,317
Jan 15, 202622.1122.3022.1122.1922.060.09%154,068
Jan 14, 202622.1522.1922.1222.1722.04-0.45%67,911
Jan 13, 202622.2122.3022.2122.2722.010.13%65,128
Jan 12, 202622.1922.2722.1822.2421.980.04%84,891
Jan 9, 202622.1022.2622.1022.2321.970.54%58,492
Jan 8, 202622.0522.1322.0522.1121.850.09%64,887
Jan 7, 202622.1222.2022.0822.0921.83-0.31%51,393
Jan 6, 202622.1422.1922.1022.1621.900.22%68,563
Jan 5, 202622.0922.1522.0422.1121.850.18%96,233
Jan 2, 202621.9622.1221.9622.0721.810.23%127,467
Dec 31, 202522.1822.1822.0222.0221.76-0.54%84,786
Dec 30, 202522.1622.1722.1222.1421.88-87,589
Dec 29, 202522.0322.1822.0322.1421.88-104,165