Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
21.98
+0.05 (0.25%)
At close: Apr 2, 2026, 4:00 PM EDT
21.65
-0.33 (-1.48%)
After-hours: Apr 2, 2026, 6:53 PM EDT
HNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.88 | 21.99 | 21.80 | 21.98 | 21.98 | 0.25% | 36,085 |
| Apr 1, 2026 | 21.98 | 21.98 | 21.85 | 21.92 | 21.92 | 0.37% | 47,762 |
| Mar 31, 2026 | 21.77 | 21.89 | 21.68 | 21.84 | 21.84 | 1.16% | 43,366 |
| Mar 30, 2026 | 21.58 | 21.75 | 21.53 | 21.59 | 21.59 | 0.12% | 73,137 |
| Mar 27, 2026 | 21.68 | 21.74 | 21.55 | 21.56 | 21.56 | -0.81% | 55,127 |
| Mar 26, 2026 | 21.82 | 21.88 | 21.67 | 21.74 | 21.74 | -0.69% | 49,510 |
| Mar 25, 2026 | 21.86 | 21.98 | 21.86 | 21.89 | 21.89 | 0.23% | 64,336 |
| Mar 24, 2026 | 21.89 | 21.95 | 21.70 | 21.84 | 21.84 | -0.05% | 47,013 |
| Mar 23, 2026 | 21.69 | 21.99 | 21.69 | 21.85 | 21.85 | 0.99% | 92,786 |
| Mar 20, 2026 | 22.06 | 22.06 | 21.57 | 21.64 | 21.64 | -1.88% | 81,855 |
| Mar 19, 2026 | 22.01 | 22.12 | 21.88 | 22.05 | 22.05 | 0.19% | 50,642 |
| Mar 18, 2026 | 22.12 | 22.18 | 22.00 | 22.01 | 22.01 | -1.26% | 38,121 |
| Mar 17, 2026 | 22.22 | 22.34 | 22.22 | 22.29 | 22.29 | 0.43% | 47,978 |
| Mar 16, 2026 | 22.05 | 22.26 | 22.05 | 22.20 | 22.20 | 0.74% | 77,080 |
| Mar 13, 2026 | 22.40 | 22.40 | 22.02 | 22.03 | 22.03 | -0.08% | 100,340 |
| Mar 12, 2026 | 22.20 | 22.20 | 22.05 | 22.05 | 22.05 | -1.47% | 65,866 |
| Mar 11, 2026 | 22.54 | 22.54 | 22.35 | 22.38 | 22.25 | -0.44% | 54,667 |
| Mar 10, 2026 | 22.59 | 22.79 | 22.47 | 22.48 | 22.35 | -0.42% | 59,842 |
| Mar 9, 2026 | 22.28 | 22.61 | 22.21 | 22.58 | 22.44 | 0.49% | 74,728 |
| Mar 6, 2026 | 22.50 | 22.54 | 22.31 | 22.47 | 22.33 | -0.50% | 59,426 |
| Mar 5, 2026 | 22.64 | 22.67 | 22.50 | 22.58 | 22.45 | -0.79% | 59,412 |
| Mar 4, 2026 | 22.65 | 22.80 | 22.63 | 22.76 | 22.63 | 0.53% | 63,733 |
| Mar 3, 2026 | 22.77 | 22.77 | 22.43 | 22.64 | 22.51 | -0.81% | 93,882 |
| Mar 2, 2026 | 22.62 | 22.84 | 22.62 | 22.82 | 22.69 | 0.10% | 90,206 |
| Feb 27, 2026 | 22.68 | 22.81 | 22.68 | 22.80 | 22.67 | 0.26% | 69,877 |
| Feb 26, 2026 | 22.77 | 22.79 | 22.68 | 22.74 | 22.61 | -0.07% | 63,266 |
| Feb 25, 2026 | 22.73 | 22.79 | 22.67 | 22.76 | 22.63 | 0.18% | 58,562 |
| Feb 24, 2026 | 22.66 | 22.73 | 22.55 | 22.72 | 22.59 | 0.46% | 54,682 |
| Feb 23, 2026 | 22.61 | 22.71 | 22.58 | 22.62 | 22.48 | -0.15% | 75,818 |
| Feb 20, 2026 | 22.58 | 22.69 | 22.54 | 22.65 | 22.52 | 0.35% | 46,752 |
| Feb 19, 2026 | 22.61 | 22.61 | 22.52 | 22.57 | 22.44 | 0.04% | 96,927 |
| Feb 18, 2026 | 22.58 | 22.67 | 22.52 | 22.56 | 22.43 | -0.04% | 67,994 |
| Feb 17, 2026 | 22.57 | 22.62 | 22.45 | 22.57 | 22.44 | -0.15% | 160,937 |
| Feb 13, 2026 | 22.50 | 22.70 | 22.44 | 22.61 | 22.47 | 0.83% | 144,115 |
| Feb 12, 2026 | 22.60 | 22.60 | 22.42 | 22.42 | 22.29 | -0.80% | 52,941 |
| Feb 11, 2026 | 22.58 | 22.63 | 22.51 | 22.60 | 22.34 | 0.27% | 81,252 |
| Feb 10, 2026 | 22.49 | 22.61 | 22.49 | 22.54 | 22.28 | 0.40% | 113,576 |
| Feb 9, 2026 | 22.38 | 22.50 | 22.25 | 22.45 | 22.19 | 0.17% | 77,766 |
| Feb 6, 2026 | 22.16 | 22.42 | 22.16 | 22.41 | 22.15 | 1.01% | 63,122 |
| Feb 5, 2026 | 22.17 | 22.23 | 22.12 | 22.19 | 21.93 | -0.18% | 69,640 |
| Feb 4, 2026 | 22.26 | 22.28 | 22.16 | 22.23 | 21.97 | -0.04% | 40,044 |
| Feb 3, 2026 | 22.32 | 22.32 | 22.14 | 22.24 | 21.98 | 0.14% | 74,177 |
| Feb 2, 2026 | 22.27 | 22.31 | 22.21 | 22.21 | 21.95 | -0.18% | 72,932 |
| Jan 30, 2026 | 22.25 | 22.29 | 22.17 | 22.25 | 21.99 | 0.14% | 37,489 |
| Jan 29, 2026 | 22.36 | 22.36 | 22.22 | 22.22 | 21.96 | -0.27% | 75,745 |
| Jan 28, 2026 | 22.30 | 22.34 | 22.25 | 22.28 | 22.02 | -0.04% | 61,858 |
| Jan 27, 2026 | 22.27 | 22.33 | 22.22 | 22.29 | 22.03 | 0.09% | 77,251 |
| Jan 26, 2026 | 22.16 | 22.27 | 22.16 | 22.27 | 22.01 | 0.59% | 95,850 |
| Jan 23, 2026 | 22.19 | 22.19 | 22.11 | 22.14 | 21.88 | 0.05% | 64,096 |
| Jan 22, 2026 | 22.07 | 22.22 | 22.07 | 22.13 | 21.87 | 0.18% | 48,899 |