Skip to main content
logo
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.14
+0.01 (0.05%)
At close: Jan 23, 2026, 4:00 PM EST
21.99
-0.15 (-0.68%)
After-hours: Jan 23, 2026, 5:09 PM EST

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.1922.1922.1122.1422.140.05%64,092
Jan 22, 202622.0722.2222.0722.1322.130.18%48,894
Jan 21, 202622.0722.1721.9722.0922.090.78%76,400
Jan 20, 202621.9022.0821.9021.9221.92-1.31%102,842
Jan 16, 202622.2222.2622.1922.2122.210.09%119,316
Jan 15, 202622.1122.3022.1122.1922.190.09%154,068
Jan 14, 202622.1522.1922.1222.1722.17-0.45%67,911
Jan 13, 202622.2122.3022.2122.2722.140.13%65,128
Jan 12, 202622.1922.2722.1822.2422.110.04%84,891
Jan 9, 202622.1022.2622.1022.2322.100.54%58,492
Jan 8, 202622.0522.1322.0522.1121.980.09%64,887
Jan 7, 202622.1222.2022.0822.0921.96-0.31%51,393
Jan 6, 202622.1422.1922.1022.1622.030.22%68,563
Jan 5, 202622.0922.1522.0422.1121.980.18%96,233
Jan 2, 202621.9622.1221.9622.0721.940.23%127,467
Dec 31, 202522.1822.1822.0222.0221.89-0.54%84,786
Dec 30, 202522.1622.1722.1222.1422.01-87,589
Dec 29, 202522.0322.1822.0322.1422.01-104,165
Dec 26, 202522.0822.1922.0822.1422.01-0.05%45,339
Dec 24, 202522.1122.1722.1022.1522.020.41%25,529
Dec 23, 202521.9022.0821.9022.0621.930.23%85,630
Dec 22, 202521.9522.0621.9522.0121.880.32%87,492
Dec 19, 202521.9022.0321.9021.9421.810.02%57,814
Dec 18, 202521.8922.0521.8921.9421.810.42%73,350
Dec 17, 202521.9221.9721.8121.8521.72-0.43%65,339
Dec 16, 202522.0222.0221.8721.9421.81-0.46%61,313
Dec 15, 202522.0622.0621.9422.0421.910.27%60,747
Dec 12, 202522.1422.1421.9721.9821.85-0.63%99,307
Dec 11, 202522.1422.1522.0822.1221.99-0.58%49,102
Dec 10, 202522.0722.2522.0722.2521.990.51%64,825
Dec 9, 202522.1022.2522.1022.1421.88-64,570
Dec 8, 202522.2622.2921.7922.1421.88-0.51%102,315
Dec 5, 202522.3122.3522.2522.2521.99-0.09%86,708
Dec 4, 202522.2322.3222.2322.2722.01-0.04%64,921
Dec 3, 202522.0122.3222.0122.2822.020.27%52,142
Dec 2, 202522.2322.2822.1922.2221.96-32,659
Dec 1, 202522.2022.3122.2022.2221.96-0.71%57,529
Nov 28, 202522.2922.4122.2922.3822.120.26%72,873
Nov 26, 202522.1622.3422.1622.3222.060.64%105,794
Nov 25, 202522.0222.2022.0222.1821.920.73%22,579
Nov 24, 202521.9522.0821.9122.0221.760.41%54,416
Nov 21, 202521.8321.9721.7621.9321.680.60%47,808
Nov 20, 202522.1122.1421.7221.8021.55-0.32%69,305
Nov 19, 202521.8921.9621.8521.8721.62-0.32%52,817
Nov 18, 202521.9421.9921.8521.9421.690.05%86,965
Nov 17, 202521.9722.1221.9221.9321.68-0.72%62,508
Nov 14, 202522.1022.1421.9622.0921.830.25%132,068
Nov 13, 202522.2122.2222.0322.0421.78-1.63%70,372
Nov 12, 202522.3922.4622.3922.4022.01-0.01%76,945
Nov 11, 202522.3322.4222.3322.4022.010.41%44,675