Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
21.25
+0.03 (0.14%)
Jun 4, 2025, 4:00 PM - Market closed
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.20 | 21.34 | 21.20 | 21.25 | 21.25 | 0.14% | 74,165 |
| Jun 3, 2025 | 21.16 | 21.25 | 21.16 | 21.22 | 21.22 | 0.33% | 96,225 |
| Jun 2, 2025 | 21.00 | 21.16 | 21.00 | 21.15 | 21.15 | -0.28% | 75,092 |
| May 30, 2025 | 20.92 | 21.21 | 20.92 | 21.21 | 21.21 | 0.90% | 45,233 |
| May 29, 2025 | 20.86 | 21.10 | 20.86 | 21.02 | 21.02 | 0.38% | 73,349 |
| May 28, 2025 | 21.03 | 21.07 | 20.94 | 20.94 | 20.94 | -0.62% | 62,626 |
| May 27, 2025 | 20.80 | 21.15 | 20.80 | 21.07 | 21.07 | 1.40% | 85,707 |
| May 23, 2025 | 20.77 | 20.85 | 20.67 | 20.78 | 20.78 | -0.19% | 48,279 |
| May 22, 2025 | 20.93 | 20.93 | 20.69 | 20.82 | 20.82 | 0.10% | 64,355 |
| May 21, 2025 | 21.11 | 21.11 | 20.79 | 20.80 | 20.80 | -1.47% | 40,406 |
| May 20, 2025 | 21.05 | 21.20 | 21.05 | 21.11 | 21.11 | -0.28% | 53,694 |
| May 19, 2025 | 21.01 | 21.21 | 20.95 | 21.17 | 21.17 | -0.24% | 56,009 |
| May 16, 2025 | 21.09 | 21.22 | 21.07 | 21.22 | 21.22 | 0.43% | 135,726 |
| May 15, 2025 | 20.85 | 21.13 | 20.85 | 21.13 | 21.13 | 1.00% | 77,538 |
| May 14, 2025 | 21.11 | 21.11 | 20.87 | 20.92 | 20.92 | -0.14% | 106,843 |
| May 13, 2025 | 21.02 | 21.05 | 20.91 | 20.95 | 20.95 | -0.24% | 51,903 |
| May 12, 2025 | 20.88 | 21.08 | 20.88 | 21.00 | 20.88 | 0.96% | 81,096 |
| May 9, 2025 | 20.83 | 20.89 | 20.76 | 20.80 | 20.68 | 0.19% | 51,154 |
| May 8, 2025 | 20.85 | 20.98 | 20.76 | 20.76 | 20.64 | -0.10% | 81,411 |
| May 7, 2025 | 20.71 | 20.85 | 20.70 | 20.78 | 20.66 | 0.39% | 73,696 |
| May 6, 2025 | 20.53 | 20.79 | 20.53 | 20.70 | 20.58 | -0.19% | 42,740 |
| May 5, 2025 | 20.73 | 20.82 | 20.72 | 20.74 | 20.62 | -0.43% | 79,492 |
| May 2, 2025 | 20.92 | 20.92 | 20.79 | 20.83 | 20.71 | 0.63% | 74,512 |
| May 1, 2025 | 20.70 | 20.90 | 20.69 | 20.70 | 20.58 | 0.10% | 65,599 |
| Apr 30, 2025 | 20.45 | 20.74 | 20.41 | 20.68 | 20.56 | -0.48% | 48,250 |
| Apr 29, 2025 | 20.42 | 20.80 | 20.42 | 20.78 | 20.66 | 0.63% | 32,741 |
| Apr 28, 2025 | 20.52 | 20.68 | 20.52 | 20.65 | 20.53 | 0.39% | 76,610 |
| Apr 25, 2025 | 20.40 | 20.60 | 20.40 | 20.57 | 20.45 | 0.49% | 48,465 |
| Apr 24, 2025 | 20.28 | 20.54 | 20.28 | 20.47 | 20.35 | 1.44% | 52,548 |
| Apr 23, 2025 | 20.49 | 20.49 | 20.14 | 20.18 | 20.06 | 0.85% | 47,848 |
| Apr 22, 2025 | 20.05 | 20.11 | 19.86 | 20.01 | 19.90 | 1.68% | 62,305 |
| Apr 21, 2025 | 20.08 | 20.08 | 19.56 | 19.68 | 19.57 | -2.33% | 111,932 |
| Apr 17, 2025 | 20.22 | 20.28 | 20.09 | 20.15 | 20.03 | 0.35% | 37,498 |
| Apr 16, 2025 | 20.20 | 20.28 | 19.92 | 20.08 | 19.96 | -0.84% | 60,981 |
| Apr 15, 2025 | 20.06 | 20.34 | 20.06 | 20.25 | 20.13 | 0.90% | 51,381 |
| Apr 14, 2025 | 20.32 | 20.32 | 20.06 | 20.07 | 19.95 | 0.40% | 122,107 |
| Apr 11, 2025 | 19.74 | 20.00 | 19.50 | 19.99 | 19.88 | 0.65% | 60,246 |
| Apr 10, 2025 | 20.30 | 20.30 | 19.54 | 19.86 | 19.63 | -2.79% | 94,910 |
| Apr 9, 2025 | 19.01 | 20.43 | 19.00 | 20.43 | 20.19 | 6.41% | 145,043 |
| Apr 8, 2025 | 20.11 | 20.11 | 19.19 | 19.20 | 18.98 | -1.54% | 129,798 |
| Apr 7, 2025 | 19.24 | 20.35 | 19.15 | 19.50 | 19.27 | -1.86% | 234,754 |
| Apr 4, 2025 | 20.60 | 20.60 | 19.84 | 19.87 | 19.64 | -4.33% | 240,563 |
| Apr 3, 2025 | 20.90 | 21.03 | 20.72 | 20.77 | 20.53 | -1.56% | 78,271 |
| Apr 2, 2025 | 20.91 | 21.24 | 20.91 | 21.10 | 20.86 | 0.09% | 38,500 |
| Apr 1, 2025 | 20.99 | 21.19 | 20.90 | 21.08 | 20.84 | -0.05% | 53,613 |
| Mar 31, 2025 | 20.90 | 21.09 | 20.83 | 21.09 | 20.85 | 0.48% | 58,232 |
| Mar 28, 2025 | 21.00 | 21.09 | 20.88 | 20.99 | 20.75 | -0.43% | 114,067 |
| Mar 27, 2025 | 21.07 | 21.11 | 21.01 | 21.08 | 20.84 | -0.33% | 35,414 |
| Mar 26, 2025 | 21.28 | 21.28 | 21.09 | 21.15 | 20.90 | -0.33% | 68,744 |
| Mar 25, 2025 | 21.30 | 21.30 | 21.22 | 21.22 | 20.97 | -0.33% | 30,296 |