Skip to main content
logo
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.52
-0.04 (-0.16%)
At close: Oct 28, 2025, 4:00 PM EDT
22.57
+0.05 (0.24%)
After-hours: Oct 28, 2025, 6:19 PM EDT

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202522.4722.5722.4722.5222.52-0.16%79,414
Oct 27, 202522.4522.5622.4522.5522.550.58%110,724
Oct 24, 202522.4122.4622.4122.4222.420.40%45,754
Oct 23, 202522.2622.3922.2622.3322.33-42,651
Oct 22, 202522.3622.3922.2722.3322.33-0.27%48,481
Oct 21, 202522.3622.4522.3622.3922.39-26,065
Oct 20, 202522.2422.4222.2422.3922.390.67%89,832
Oct 17, 202522.1422.2822.1422.2422.240.14%50,598
Oct 16, 202522.2922.3722.1822.2122.21-0.40%64,748
Oct 15, 202522.2922.4522.1922.3022.300.50%159,947
Oct 14, 202522.2422.2522.0222.1922.19-0.31%43,033
Oct 13, 202522.1622.3022.1122.2622.130.81%83,321
Oct 10, 202522.3122.4422.0822.0821.95-1.15%106,569
Oct 9, 202522.4122.4922.3322.3422.21-0.58%137,948
Oct 8, 202522.4022.5022.4022.4722.340.36%68,030
Oct 7, 202522.4322.4522.3722.3922.26-0.13%123,094
Oct 6, 202522.4922.4922.4122.4222.29-0.09%111,623
Oct 3, 202522.3622.5022.3622.4422.310.27%139,670
Oct 2, 202522.4322.4722.3622.3822.25-65,589
Oct 1, 202522.3022.4322.2822.3822.250.45%202,486
Sep 30, 202522.2122.2922.2122.2822.150.18%60,556
Sep 29, 202522.2222.2822.2222.2422.110.14%56,309
Sep 26, 202522.1122.2622.1122.2122.080.50%88,904
Sep 25, 202522.1922.1922.0722.1021.97-0.51%60,235
Sep 24, 202522.2322.2622.1922.2122.08-0.09%69,053
Sep 23, 202522.1522.2622.1522.2422.110.16%75,225
Sep 22, 202522.1522.2422.1222.2022.070.09%71,161
Sep 19, 202522.1822.2022.1122.1822.05-0.09%69,771
Sep 18, 202522.1322.2122.0922.2022.070.36%105,884
Sep 17, 202522.2422.2522.0922.1221.99-0.18%53,324
Sep 16, 202522.1522.2522.1422.1622.03-0.16%58,804
Sep 15, 202522.1722.2522.1722.2022.070.29%140,058
Sep 12, 202522.1422.2022.1222.1322.00-0.63%90,477
Sep 11, 202522.1622.3222.1622.2722.010.47%82,032
Sep 10, 202522.0822.1922.0822.1721.910.34%106,834
Sep 9, 202522.1022.1221.9822.0921.830.23%65,661
Sep 8, 202522.0222.0621.9922.0421.780.18%53,206
Sep 5, 202522.0022.1221.9622.0021.740.27%157,475
Sep 4, 202521.8221.9421.8221.9421.690.60%50,408
Sep 3, 202521.9321.9321.7521.8121.560.41%77,502
Sep 2, 202521.6721.7621.5021.7221.47-0.59%119,253
Aug 29, 202521.8821.9321.8521.8521.60-0.39%39,391
Aug 28, 202521.8921.9421.8721.9421.680.30%72,120
Aug 27, 202521.8021.9321.8021.8721.620.14%56,066
Aug 26, 202521.7621.8421.7621.8421.590.27%51,078
Aug 25, 202521.7721.9021.7721.7821.53-0.59%50,429
Aug 22, 202521.6921.9521.6921.9121.661.20%87,664
Aug 21, 202521.7221.7221.6421.6521.40-0.32%53,702
Aug 20, 202521.7121.7921.6521.7221.470.05%65,187
Aug 19, 202521.7221.8121.6721.7121.460.09%78,869