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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 22.66 | 22.73 | 22.56 | 22.57 | 22.57 | -0.33% | 36,265 |
| Jun 9, 2026 | 22.53 | 22.73 | 22.46 | 22.64 | 22.64 | 0.27% | 62,211 |
| Jun 8, 2026 | 22.66 | 22.78 | 22.58 | 22.58 | 22.58 | -0.31% | 49,053 |
| Jun 5, 2026 | 22.93 | 22.93 | 22.63 | 22.65 | 22.65 | -1.39% | 69,006 |
| Jun 4, 2026 | 22.89 | 22.98 | 22.87 | 22.97 | 22.97 | 0.48% | 38,497 |
| Jun 3, 2026 | 22.80 | 22.94 | 22.80 | 22.86 | 22.86 | -0.27% | 63,011 |
| Jun 2, 2026 | 23.00 | 23.00 | 22.84 | 22.92 | 22.92 | 0.57% | 60,462 |
| Jun 1, 2026 | 22.75 | 22.85 | 22.71 | 22.79 | 22.79 | -0.45% | 70,739 |
| May 29, 2026 | 22.97 | 22.97 | 22.87 | 22.89 | 22.89 | -0.13% | 64,037 |
| May 28, 2026 | 22.87 | 22.97 | 22.87 | 22.93 | 22.92 | 0.09% | 74,237 |
| May 27, 2026 | 22.99 | 23.00 | 22.89 | 22.91 | 22.91 | -0.11% | 46,293 |
| May 26, 2026 | 22.87 | 23.00 | 22.87 | 22.93 | 22.93 | 0.22% | 97,768 |
| May 22, 2026 | 22.60 | 22.91 | 22.60 | 22.88 | 22.88 | 0.41% | 73,424 |
| May 21, 2026 | 22.72 | 22.80 | 22.62 | 22.79 | 22.79 | 0.18% | 59,632 |
| May 20, 2026 | 22.59 | 22.76 | 22.58 | 22.75 | 22.74 | 0.79% | 111,194 |
| May 19, 2026 | 22.63 | 22.64 | 22.51 | 22.57 | 22.57 | -0.35% | 77,591 |
| May 18, 2026 | 22.64 | 22.65 | 22.56 | 22.65 | 22.65 | 0.20% | 47,164 |
| 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 | 0.06% | 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 | 1.26% | 80,528 |
| Apr 29, 2026 | 22.59 | 22.59 | 22.45 | 22.49 | 22.35 | -0.35% | 31,150 |
| Apr 28, 2026 | 22.56 | 22.58 | 22.50 | 22.57 | 22.43 | -0.01% | 42,651 |
| Apr 27, 2026 | 22.46 | 22.64 | 22.46 | 22.57 | 22.43 | -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 | 0.64% | 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 |