Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.54
-0.18 (-0.79%)
At close: Aug 20, 2026, 4:00 PM EDT
22.69
+0.15 (0.67%)
Pre-market: Aug 21, 2026, 8:29 AM EDT
HNDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 22.63 | 22.66 | 22.54 | 22.54 | 22.54 | -0.79% | 51,774 |
| Aug 19, 2026 | 22.78 | 22.78 | 22.63 | 22.72 | 22.72 | 0.28% | 84,570 |
| Aug 18, 2026 | 22.72 | 22.72 | 22.64 | 22.66 | 22.66 | -0.10% | 92,013 |
| Aug 17, 2026 | 22.70 | 22.79 | 22.61 | 22.68 | 22.68 | -0.49% | 126,571 |
| Aug 14, 2026 | 22.83 | 22.83 | 22.74 | 22.79 | 22.79 | 0.04% | 98,227 |
| Aug 13, 2026 | 22.78 | 22.85 | 22.66 | 22.78 | 22.78 | 0.76% | 62,921 |
| Aug 12, 2026 | 22.75 | 22.84 | 22.74 | 22.74 | 22.61 | 0.26% | 68,283 |
| Aug 11, 2026 | 22.74 | 22.74 | 22.68 | 22.68 | 22.55 | 0.09% | 48,563 |
| Aug 10, 2026 | 22.72 | 22.75 | 22.64 | 22.66 | 22.53 | -0.26% | 84,391 |
| Aug 7, 2026 | 22.68 | 22.75 | 22.68 | 22.72 | 22.59 | 0.32% | 136,341 |
| Aug 6, 2026 | 22.50 | 22.74 | 22.50 | 22.65 | 22.52 | -0.32% | 75,517 |
| Aug 5, 2026 | 22.79 | 22.84 | 22.68 | 22.72 | 22.59 | -0.13% | 61,204 |
| Aug 4, 2026 | 22.56 | 22.80 | 22.55 | 22.75 | 22.62 | 0.81% | 50,583 |
| Aug 3, 2026 | 22.50 | 22.59 | 22.45 | 22.57 | 22.44 | 0.44% | 60,704 |
| Jul 31, 2026 | 22.39 | 22.50 | 22.30 | 22.47 | 22.34 | 0.06% | 45,351 |
| Jul 30, 2026 | 22.37 | 22.46 | 22.32 | 22.46 | 22.32 | 0.43% | 45,259 |
| Jul 29, 2026 | 22.69 | 22.69 | 22.28 | 22.36 | 22.23 | -0.89% | 37,011 |
| Jul 28, 2026 | 22.61 | 22.61 | 22.52 | 22.56 | 22.43 | 0.38% | 35,626 |
| Jul 27, 2026 | 22.57 | 22.69 | 22.44 | 22.48 | 22.34 | -0.29% | 45,839 |
| Jul 24, 2026 | 22.46 | 22.70 | 22.46 | 22.54 | 22.41 | 0.20% | 30,278 |
| Jul 23, 2026 | 22.54 | 22.59 | 22.46 | 22.50 | 22.36 | -0.57% | 55,585 |
| Jul 22, 2026 | 22.61 | 22.69 | 22.61 | 22.63 | 22.49 | 0.12% | 45,716 |
| Jul 21, 2026 | 22.60 | 22.65 | 22.55 | 22.60 | 22.47 | -0.10% | 69,030 |
| Jul 20, 2026 | 22.76 | 22.76 | 22.56 | 22.62 | 22.49 | -0.08% | 66,149 |
| Jul 17, 2026 | 22.59 | 22.77 | 22.59 | 22.64 | 22.51 | -0.47% | 65,385 |
| Jul 16, 2026 | 22.55 | 22.80 | 22.55 | 22.75 | 22.61 | - | 42,902 |
| Jul 15, 2026 | 22.52 | 22.81 | 22.52 | 22.75 | 22.61 | -0.02% | 84,603 |
| Jul 14, 2026 | 22.80 | 22.90 | 22.71 | 22.75 | 22.62 | 0.40% | 63,900 |
| Jul 13, 2026 | 22.89 | 22.89 | 22.77 | 22.80 | 22.53 | -0.25% | 22,297 |
| Jul 10, 2026 | 22.66 | 22.90 | 22.66 | 22.85 | 22.59 | 0.03% | 36,156 |
| Jul 9, 2026 | 22.87 | 22.91 | 22.82 | 22.85 | 22.58 | 0.36% | 51,115 |
| Jul 8, 2026 | 22.82 | 22.82 | 22.70 | 22.76 | 22.50 | -0.34% | 23,945 |
| Jul 7, 2026 | 22.85 | 22.90 | 22.83 | 22.84 | 22.58 | -0.04% | 33,411 |
| Jul 6, 2026 | 22.80 | 22.91 | 22.80 | 22.85 | 22.58 | 0.26% | 63,303 |
| Jul 2, 2026 | 22.85 | 22.86 | 22.66 | 22.79 | 22.52 | 0.20% | 38,283 |
| Jul 1, 2026 | 22.85 | 22.85 | 22.74 | 22.75 | 22.48 | -0.43% | 64,181 |
| Jun 30, 2026 | 22.91 | 22.95 | 22.83 | 22.84 | 22.58 | -0.29% | 39,147 |
| Jun 29, 2026 | 22.89 | 22.93 | 22.79 | 22.91 | 22.64 | 0.33% | 92,792 |
| Jun 26, 2026 | 22.76 | 22.91 | 22.75 | 22.83 | 22.57 | 0.21% | 28,350 |
| Jun 25, 2026 | 22.73 | 22.85 | 22.73 | 22.78 | 22.52 | 0.33% | 40,924 |
| Jun 24, 2026 | 22.77 | 22.79 | 22.66 | 22.71 | 22.44 | 0.18% | 17,700 |
| Jun 23, 2026 | 22.51 | 22.75 | 22.51 | 22.67 | 22.40 | -0.20% | 69,358 |
| Jun 22, 2026 | 22.73 | 22.80 | 22.60 | 22.71 | 22.45 | -0.14% | 54,657 |
| Jun 18, 2026 | 22.74 | 22.80 | 22.71 | 22.74 | 22.48 | 0.80% | 41,569 |
| Jun 17, 2026 | 22.82 | 22.84 | 22.54 | 22.56 | 22.30 | -1.15% | 66,893 |
| Jun 16, 2026 | 22.82 | 22.91 | 22.80 | 22.83 | 22.56 | -0.08% | 29,316 |
| Jun 15, 2026 | 22.78 | 22.91 | 22.75 | 22.84 | 22.58 | 0.46% | 94,113 |
| Jun 12, 2026 | 22.77 | 22.80 | 22.62 | 22.74 | 22.47 | 0.31% | 127,129 |
| Jun 11, 2026 | 22.45 | 22.71 | 22.45 | 22.67 | 22.40 | 1.08% | 50,932 |
| Jun 10, 2026 | 22.66 | 22.73 | 22.56 | 22.56 | 22.16 | -0.37% | 36,265 |