Skip to main content
logo
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.60
+0.18 (0.82%)
At close: Feb 13, 2026, 4:00 PM EST
22.17
-0.43 (-1.90%)
After-hours: Feb 13, 2026, 4:24 PM EST

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 26, 202522.0822.1922.0822.1421.88-0.05%45,339
Dec 24, 202522.1122.1722.1022.1521.890.41%25,529
Dec 23, 202521.9022.0821.9022.0621.800.23%85,630
Dec 22, 202521.9522.0621.9522.0121.750.32%87,492
Dec 19, 202521.9022.0321.9021.9421.680.02%57,814
Dec 18, 202521.8922.0521.8921.9421.680.42%73,350
Dec 17, 202521.9221.9721.8121.8521.59-0.43%65,339
Dec 16, 202522.0222.0221.8721.9421.68-0.46%61,313
Dec 15, 202522.0622.0621.9422.0421.780.27%60,747
Dec 12, 202522.1422.1421.9721.9821.72-0.63%99,307
Dec 11, 202522.1422.1522.0822.1221.86-0.58%49,102
Dec 10, 202522.0722.2522.0722.2521.860.51%64,825
Dec 9, 202522.1022.2522.1022.1421.75-64,570
Dec 8, 202522.2622.2921.7922.1421.75-0.51%102,315
Dec 5, 202522.3122.3522.2522.2521.86-0.09%86,708
Dec 4, 202522.2322.3222.2322.2721.88-0.04%64,921
Dec 3, 202522.0122.3222.0122.2821.890.27%52,142