Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.60
-0.26 (-1.14%)
At close: May 15, 2026, 4:00 PM EDT
22.51
-0.09 (-0.40%)
After-hours: May 15, 2026, 5:30 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.57 | 22.71 | 22.57 | 22.60 | 22.60 | -1.12% | 60,497 |
| May 14, 2026 | 22.81 | 22.90 | 22.80 | 22.86 | 22.86 | 0.51% | 93,158 |
| May 13, 2026 | 22.66 | 22.79 | 22.65 | 22.74 | 22.74 | -0.52% | 77,730 |
| May 12, 2026 | 22.79 | 22.90 | 22.76 | 22.86 | 22.73 | -0.13% | 64,081 |
| May 11, 2026 | 22.85 | 22.94 | 22.74 | 22.89 | 22.76 | 0.11% | 49,225 |
| May 8, 2026 | 22.78 | 22.90 | 22.78 | 22.87 | 22.73 | 0.42% | 40,905 |
| May 7, 2026 | 22.84 | 22.90 | 22.73 | 22.77 | 22.64 | -0.52% | 61,245 |
| May 6, 2026 | 22.82 | 22.90 | 22.81 | 22.89 | 22.76 | 0.46% | 97,358 |
| May 5, 2026 | 22.65 | 22.84 | 22.65 | 22.79 | 22.65 | 0.53% | 52,065 |
| May 4, 2026 | 22.83 | 22.83 | 22.62 | 22.67 | 22.53 | -0.52% | 50,876 |
| May 1, 2026 | 22.78 | 22.87 | 22.68 | 22.78 | 22.65 | 0.07% | 111,342 |
| Apr 30, 2026 | 22.57 | 22.78 | 22.57 | 22.77 | 22.64 | 1.25% | 80,528 |
| Apr 29, 2026 | 22.59 | 22.59 | 22.45 | 22.49 | 22.36 | -0.35% | 31,150 |
| Apr 28, 2026 | 22.56 | 22.58 | 22.50 | 22.57 | 22.43 | - | 42,651 |
| Apr 27, 2026 | 22.46 | 22.64 | 22.46 | 22.57 | 22.44 | -0.17% | 64,069 |
| Apr 24, 2026 | 22.50 | 22.62 | 22.49 | 22.61 | 22.47 | 0.36% | 58,247 |
| Apr 23, 2026 | 22.39 | 22.59 | 22.39 | 22.52 | 22.39 | 0.28% | 45,294 |
| Apr 22, 2026 | 22.40 | 22.54 | 22.26 | 22.46 | 22.33 | 0.41% | 49,729 |
| Apr 21, 2026 | 22.56 | 22.56 | 22.35 | 22.37 | 22.24 | -0.73% | 76,520 |
| Apr 20, 2026 | 22.52 | 22.58 | 22.52 | 22.54 | 22.40 | -0.19% | 52,435 |
| Apr 17, 2026 | 22.41 | 22.60 | 22.41 | 22.58 | 22.45 | 0.68% | 128,248 |
| Apr 16, 2026 | 22.44 | 22.47 | 22.37 | 22.43 | 22.29 | 0.18% | 100,510 |
| Apr 15, 2026 | 22.42 | 22.42 | 22.32 | 22.39 | 22.25 | -0.02% | 123,276 |
| Apr 14, 2026 | 22.26 | 22.39 | 22.24 | 22.39 | 22.26 | 0.06% | 105,368 |
| Apr 13, 2026 | 22.25 | 22.38 | 22.25 | 22.38 | 22.12 | 0.35% | 61,589 |
| Apr 10, 2026 | 22.34 | 22.42 | 22.30 | 22.30 | 22.04 | -0.32% | 49,840 |
| Apr 9, 2026 | 22.17 | 22.45 | 22.17 | 22.37 | 22.11 | 0.35% | 76,864 |
| Apr 8, 2026 | 22.19 | 22.30 | 22.19 | 22.30 | 22.04 | 1.24% | 55,150 |
| Apr 7, 2026 | 21.91 | 22.03 | 21.90 | 22.02 | 21.77 | 0.19% | 59,999 |
| Apr 6, 2026 | 22.04 | 22.05 | 21.94 | 21.98 | 21.73 | 0.03% | 59,769 |
| Apr 2, 2026 | 21.88 | 21.99 | 21.80 | 21.98 | 21.72 | 0.25% | 36,085 |
| Apr 1, 2026 | 21.98 | 21.98 | 21.85 | 21.92 | 21.67 | 0.37% | 47,762 |
| Mar 31, 2026 | 21.77 | 21.89 | 21.68 | 21.84 | 21.59 | 1.16% | 43,366 |
| Mar 30, 2026 | 21.58 | 21.75 | 21.53 | 21.59 | 21.34 | 0.12% | 73,137 |
| Mar 27, 2026 | 21.68 | 21.74 | 21.55 | 21.56 | 21.31 | -0.81% | 55,127 |
| Mar 26, 2026 | 21.82 | 21.88 | 21.67 | 21.74 | 21.49 | -0.69% | 49,510 |
| Mar 25, 2026 | 21.86 | 21.98 | 21.86 | 21.89 | 21.64 | 0.23% | 64,336 |
| Mar 24, 2026 | 21.89 | 21.95 | 21.70 | 21.84 | 21.59 | -0.05% | 47,013 |
| Mar 23, 2026 | 21.69 | 21.99 | 21.69 | 21.85 | 21.60 | 0.99% | 92,786 |
| Mar 20, 2026 | 22.06 | 22.06 | 21.57 | 21.64 | 21.39 | -1.88% | 81,855 |
| Mar 19, 2026 | 22.01 | 22.12 | 21.88 | 22.05 | 21.80 | 0.19% | 50,642 |
| Mar 18, 2026 | 22.12 | 22.18 | 22.00 | 22.01 | 21.75 | -1.26% | 38,121 |
| Mar 17, 2026 | 22.22 | 22.34 | 22.22 | 22.29 | 22.03 | 0.43% | 47,978 |
| Mar 16, 2026 | 22.05 | 22.26 | 22.05 | 22.20 | 21.94 | 0.74% | 77,080 |
| Mar 13, 2026 | 22.40 | 22.40 | 22.02 | 22.03 | 21.78 | -0.08% | 100,340 |
| Mar 12, 2026 | 22.20 | 22.20 | 22.05 | 22.05 | 21.79 | -1.47% | 65,866 |
| Mar 11, 2026 | 22.54 | 22.54 | 22.35 | 22.38 | 21.99 | -0.44% | 54,667 |
| Mar 10, 2026 | 22.59 | 22.79 | 22.47 | 22.48 | 22.09 | -0.42% | 59,842 |
| Mar 9, 2026 | 22.28 | 22.61 | 22.21 | 22.58 | 22.18 | 0.49% | 74,728 |
| Mar 6, 2026 | 22.50 | 22.54 | 22.31 | 22.47 | 22.07 | -0.50% | 59,426 |