Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.56
-0.08 (-0.37%)
At close: Jun 10, 2026, 4:00 PM EDT
22.57
+0.01 (0.04%)
After-hours: Jun 10, 2026, 4:15 PM EDT

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202622.6622.7322.5622.5622.43-0.37%36,265
Jun 9, 202622.5322.7322.4622.6422.510.27%62,237
Jun 8, 202622.6622.7822.5822.5822.45-0.31%49,053
Jun 5, 202622.9322.9322.6322.6522.52-1.39%69,006
Jun 4, 202622.8922.9822.8722.9722.830.48%38,497
Jun 3, 202622.8022.9422.8022.8622.73-0.27%63,011
Jun 2, 202623.0023.0022.8422.9222.790.57%60,462
Jun 1, 202622.7522.8522.7122.7922.66-0.45%70,739
May 29, 202622.9722.9722.8722.8922.76-0.13%64,037
May 28, 202622.8722.9722.8722.9322.790.09%74,237
May 27, 202622.9923.0022.8922.9122.77-0.11%46,293
May 26, 202622.8723.0022.8722.9322.800.22%97,768
May 22, 202622.6022.9122.6022.8822.750.41%73,424
May 21, 202622.7222.8022.6222.7922.650.18%59,632
May 20, 202622.5922.7622.5822.7522.610.79%111,194
May 19, 202622.6322.6422.5122.5722.43-0.35%77,591
May 18, 202622.6422.6522.5622.6522.510.20%47,164
May 15, 202622.5722.7122.5722.6022.47-1.12%60,497
May 14, 202622.8122.9022.8022.8622.720.51%93,158
May 13, 202622.6622.7922.6522.7422.610.06%77,730
May 12, 202622.7922.9022.7622.8622.59-0.13%64,081
May 11, 202622.8522.9422.7422.8922.620.11%49,225
May 8, 202622.7822.9022.7822.8722.600.42%40,905
May 7, 202622.8422.9022.7322.7722.50-0.52%61,245
May 6, 202622.8222.9022.8122.8922.620.46%97,358
May 5, 202622.6522.8422.6522.7922.520.53%52,065
May 4, 202622.8322.8322.6222.6722.40-0.52%50,876
May 1, 202622.7822.8722.6822.7822.520.07%111,342
Apr 30, 202622.5722.7822.5722.7722.501.26%80,528
Apr 29, 202622.5922.5922.4522.4922.22-0.35%31,150
Apr 28, 202622.5622.5822.5022.5722.30-0.01%42,651
Apr 27, 202622.4622.6422.4622.5722.30-0.17%64,069
Apr 24, 202622.5022.6222.4922.6122.340.36%58,247
Apr 23, 202622.3922.5922.3922.5222.260.28%45,294
Apr 22, 202622.4022.5422.2622.4622.200.41%49,729
Apr 21, 202622.5622.5622.3522.3722.11-0.73%76,520
Apr 20, 202622.5222.5822.5222.5422.27-0.19%52,435
Apr 17, 202622.4122.6022.4122.5822.310.68%128,248
Apr 16, 202622.4422.4722.3722.4322.160.18%100,510
Apr 15, 202622.4222.4222.3222.3922.12-0.02%123,276
Apr 14, 202622.2622.3922.2422.3922.130.64%105,368
Apr 13, 202622.2522.3822.2522.3821.990.35%61,589
Apr 10, 202622.3422.4222.3022.3021.91-0.32%49,840
Apr 9, 202622.1722.4522.1722.3721.980.35%76,864
Apr 8, 202622.1922.3022.1922.3021.911.24%55,150
Apr 7, 202621.9122.0321.9022.0221.640.19%59,999
Apr 6, 202622.0422.0521.9421.9821.600.03%59,769
Apr 2, 202621.8821.9921.8021.9821.590.25%36,085
Apr 1, 202621.9821.9821.8521.9221.540.37%47,762
Mar 31, 202621.7721.8921.6821.8421.461.16%43,366