Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)

NASDAQ: HNDL · Real-Time Price · USD

21.67

+0.08 (0.37%)

At close: Oct 2, 2026, 4:00 PM EDT

21.51

-0.16 (-0.75%)

After-hours: Oct 2, 2026, 7:30 PM EDT

HNDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.62	21.77	21.61	21.67	21.67	0.37%	101,072
Oct 1, 2026	21.58	21.62	21.36	21.59	21.59	0.19%	119,704
Sep 30, 2026	21.70	21.72	21.50	21.55	21.55	-0.05%	143,379
Sep 29, 2026	21.60	21.63	21.51	21.56	21.56	-0.30%	147,319
Sep 28, 2026	21.75	21.75	21.57	21.63	21.63	-0.89%	148,727
Sep 25, 2026	21.81	21.83	21.70	21.82	21.82	0.18%	89,326
Sep 24, 2026	21.92	21.92	21.75	21.78	21.78	-0.46%	79,025
Sep 23, 2026	22.11	22.11	21.85	21.88	21.88	-1.04%	152,545
Sep 22, 2026	22.16	22.17	22.09	22.11	22.11	-0.13%	112,457
Sep 21, 2026	22.13	22.16	21.99	22.14	22.14	0.75%	119,047
Sep 18, 2026	22.03	22.03	21.91	21.98	21.98	-0.18%	122,099
Sep 17, 2026	22.07	22.07	21.96	22.02	22.01	0.91%	147,527
Sep 16, 2026	21.91	22.00	21.76	21.82	21.82	-0.38%	89,896
Sep 15, 2026	22.07	22.12	21.89	21.90	21.90	-0.45%	181,938
Sep 14, 2026	22.15	22.24	21.94	22.00	22.00	-0.54%	153,408
Sep 11, 2026	22.26	22.30	22.23	22.25	22.12	0.40%	67,760
Sep 10, 2026	22.32	22.34	22.11	22.16	22.03	-0.98%	206,735
Sep 9, 2026	22.46	22.52	22.34	22.38	22.25	-0.62%	231,640
Sep 8, 2026	22.52	22.55	22.50	22.52	22.39	-0.03%	141,618
Sep 4, 2026	22.56	22.58	22.49	22.53	22.40	-0.19%	107,379
Sep 3, 2026	22.45	22.62	22.45	22.57	22.44	0.57%	82,099
Sep 2, 2026	22.39	22.48	22.35	22.44	22.31	0.21%	113,498
Sep 1, 2026	22.51	22.51	22.36	22.39	22.26	-0.49%	112,237
Aug 31, 2026	22.61	22.61	22.43	22.51	22.37	-0.25%	161,802
Aug 28, 2026	22.68	22.73	22.54	22.56	22.43	-0.69%	105,976
Aug 27, 2026	22.71	22.73	22.62	22.72	22.59	0.17%	132,229
Aug 26, 2026	22.76	22.78	22.61	22.68	22.55	0.12%	101,019
Aug 25, 2026	22.59	22.66	22.56	22.65	22.52	0.48%	93,225
Aug 24, 2026	22.58	22.58	22.47	22.54	22.41	-0.04%	93,314
Aug 21, 2026	22.58	22.59	22.53	22.55	22.42	0.04%	91,050
Aug 20, 2026	22.63	22.66	22.54	22.54	22.41	-0.79%	51,776
Aug 19, 2026	22.78	22.78	22.63	22.72	22.59	0.28%	84,570
Aug 18, 2026	22.72	22.72	22.64	22.66	22.52	-0.10%	92,013
Aug 17, 2026	22.70	22.79	22.61	22.68	22.55	-0.49%	126,571
Aug 14, 2026	22.83	22.83	22.74	22.79	22.66	0.04%	98,227
Aug 13, 2026	22.78	22.85	22.66	22.78	22.65	0.76%	62,921
Aug 12, 2026	22.75	22.84	22.74	22.74	22.48	0.26%	68,283
Aug 11, 2026	22.74	22.74	22.68	22.68	22.42	0.09%	48,563
Aug 10, 2026	22.72	22.75	22.64	22.66	22.40	-0.26%	84,391
Aug 7, 2026	22.68	22.75	22.68	22.72	22.46	0.32%	136,341
Aug 6, 2026	22.50	22.74	22.50	22.65	22.39	-0.32%	75,517
Aug 5, 2026	22.79	22.84	22.68	22.72	22.46	-0.13%	61,204
Aug 4, 2026	22.56	22.80	22.55	22.75	22.49	0.81%	50,583
Aug 3, 2026	22.50	22.59	22.45	22.57	22.31	0.44%	60,704
Jul 31, 2026	22.39	22.50	22.30	22.47	22.21	0.06%	45,351
Jul 30, 2026	22.37	22.46	22.32	22.46	22.19	0.43%	45,259
Jul 29, 2026	22.69	22.69	22.28	22.36	22.10	-0.89%	37,011
Jul 28, 2026	22.61	22.61	22.52	22.56	22.30	0.38%	35,626
Jul 27, 2026	22.57	22.69	22.44	22.48	22.21	-0.29%	45,839
Jul 24, 2026	22.46	22.70	22.46	22.54	22.28	0.20%	30,278