Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.47
+0.08 (0.36%)
At close: Oct 8, 2025, 4:00 PM EDT
22.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | - | 0.49% | 37,612 |
| Oct 7, 2025 | 22.43 | 22.45 | 22.37 | 22.39 | 22.39 | -0.13% | 123,094 |
| Oct 6, 2025 | 22.49 | 22.49 | 22.41 | 22.42 | 22.42 | -0.09% | 111,623 |
| Oct 3, 2025 | 22.36 | 22.50 | 22.36 | 22.44 | 22.44 | 0.27% | 139,670 |
| Oct 2, 2025 | 22.43 | 22.47 | 22.36 | 22.38 | 22.38 | - | 65,589 |
| Oct 1, 2025 | 22.30 | 22.43 | 22.28 | 22.38 | 22.38 | 0.45% | 202,486 |
| Sep 30, 2025 | 22.21 | 22.29 | 22.21 | 22.28 | 22.28 | 0.18% | 60,556 |
| Sep 29, 2025 | 22.22 | 22.28 | 22.22 | 22.24 | 22.24 | 0.14% | 56,309 |
| Sep 26, 2025 | 22.11 | 22.26 | 22.11 | 22.21 | 22.21 | 0.50% | 88,904 |
| Sep 25, 2025 | 22.19 | 22.19 | 22.07 | 22.10 | 22.10 | -0.51% | 60,235 |
| Sep 24, 2025 | 22.23 | 22.26 | 22.19 | 22.21 | 22.21 | -0.09% | 69,053 |
| Sep 23, 2025 | 22.15 | 22.26 | 22.15 | 22.24 | 22.24 | 0.16% | 75,225 |
| Sep 22, 2025 | 22.15 | 22.24 | 22.12 | 22.20 | 22.20 | 0.09% | 71,161 |
| Sep 19, 2025 | 22.18 | 22.20 | 22.11 | 22.18 | 22.18 | -0.09% | 69,771 |
| Sep 18, 2025 | 22.13 | 22.21 | 22.09 | 22.20 | 22.20 | 0.36% | 105,884 |
| Sep 17, 2025 | 22.24 | 22.25 | 22.09 | 22.12 | 22.12 | -0.18% | 53,324 |
| Sep 16, 2025 | 22.15 | 22.25 | 22.14 | 22.16 | 22.16 | -0.16% | 58,804 |
| Sep 15, 2025 | 22.17 | 22.25 | 22.17 | 22.20 | 22.20 | 0.29% | 140,058 |
| Sep 12, 2025 | 22.14 | 22.20 | 22.12 | 22.13 | 22.13 | -0.63% | 90,477 |
| Sep 11, 2025 | 22.16 | 22.32 | 22.16 | 22.27 | 22.14 | 0.47% | 82,032 |
| Sep 10, 2025 | 22.08 | 22.19 | 22.08 | 22.17 | 22.04 | 0.34% | 106,834 |
| Sep 9, 2025 | 22.10 | 22.12 | 21.98 | 22.09 | 21.96 | 0.23% | 65,661 |
| Sep 8, 2025 | 22.02 | 22.06 | 21.99 | 22.04 | 21.91 | 0.18% | 53,206 |
| Sep 5, 2025 | 22.00 | 22.12 | 21.96 | 22.00 | 21.87 | 0.27% | 157,475 |
| Sep 4, 2025 | 21.82 | 21.94 | 21.82 | 21.94 | 21.81 | 0.60% | 50,408 |
| Sep 3, 2025 | 21.93 | 21.93 | 21.75 | 21.81 | 21.68 | 0.41% | 77,502 |
| Sep 2, 2025 | 21.67 | 21.76 | 21.50 | 21.72 | 21.59 | -0.59% | 119,253 |
| Aug 29, 2025 | 21.88 | 21.93 | 21.85 | 21.85 | 21.72 | -0.39% | 39,391 |
| Aug 28, 2025 | 21.89 | 21.94 | 21.87 | 21.94 | 21.81 | 0.30% | 72,120 |
| Aug 27, 2025 | 21.80 | 21.93 | 21.80 | 21.87 | 21.74 | 0.14% | 56,066 |
| Aug 26, 2025 | 21.76 | 21.84 | 21.76 | 21.84 | 21.71 | 0.27% | 51,078 |
| Aug 25, 2025 | 21.77 | 21.90 | 21.77 | 21.78 | 21.65 | -0.59% | 50,429 |
| Aug 22, 2025 | 21.69 | 21.95 | 21.69 | 21.91 | 21.78 | 1.20% | 87,664 |
| Aug 21, 2025 | 21.72 | 21.72 | 21.64 | 21.65 | 21.52 | -0.32% | 53,702 |
| Aug 20, 2025 | 21.71 | 21.79 | 21.65 | 21.72 | 21.59 | 0.05% | 65,187 |
| Aug 19, 2025 | 21.72 | 21.81 | 21.67 | 21.71 | 21.58 | 0.09% | 78,869 |
| Aug 18, 2025 | 21.76 | 21.77 | 21.69 | 21.69 | 21.56 | -0.28% | 75,976 |
| Aug 15, 2025 | 21.76 | 21.83 | 21.75 | 21.75 | 21.62 | -0.41% | 87,356 |
| Aug 14, 2025 | 21.87 | 21.87 | 21.75 | 21.84 | 21.71 | -0.18% | 111,015 |
| Aug 13, 2025 | 21.88 | 21.88 | 21.80 | 21.88 | 21.75 | - | 42,159 |
| Aug 12, 2025 | 21.84 | 21.89 | 21.76 | 21.88 | 21.63 | 0.60% | 144,029 |
| Aug 11, 2025 | 21.75 | 21.86 | 21.74 | 21.75 | 21.50 | -0.18% | 77,546 |
| Aug 8, 2025 | 21.82 | 21.84 | 21.77 | 21.79 | 21.54 | -0.05% | 154,503 |
| Aug 7, 2025 | 21.94 | 21.94 | 21.75 | 21.80 | 21.55 | 0.09% | 53,807 |
| Aug 6, 2025 | 21.76 | 21.83 | 21.74 | 21.78 | 21.53 | 0.05% | 36,987 |
| Aug 5, 2025 | 21.78 | 21.87 | 21.74 | 21.77 | 21.52 | -0.46% | 33,878 |
| Aug 4, 2025 | 21.63 | 21.87 | 21.63 | 21.87 | 21.62 | 1.16% | 160,361 |
| Aug 1, 2025 | 21.67 | 21.68 | 21.56 | 21.62 | 21.37 | -0.18% | 75,954 |
| Jul 31, 2025 | 21.84 | 21.84 | 21.64 | 21.66 | 21.41 | -0.46% | 63,084 |
| Jul 30, 2025 | 21.80 | 21.82 | 21.66 | 21.76 | 21.51 | - | 60,421 |