Skip to main content
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.25
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
22.27
+0.02 (0.09%)
After-hours: Dec 5, 2025, 4:15 PM EST

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3122.3522.2522.2522.25-0.09%86,708
Dec 4, 202522.2322.3222.2322.2722.27-0.04%64,921
Dec 3, 202522.0122.3222.0122.2822.280.27%52,142
Dec 2, 202522.2322.2822.1922.2222.22-32,659
Dec 1, 202522.2022.3122.2022.2222.22-0.71%57,529
Nov 28, 202522.2922.4122.2922.3822.380.26%72,873
Nov 26, 202522.1622.3422.1622.3222.320.64%105,794
Nov 25, 202522.0222.2022.0222.1822.180.73%22,579
Nov 24, 202521.9522.0821.9122.0222.020.41%54,416
Nov 21, 202521.8321.9721.7621.9321.930.60%47,808
Nov 20, 202522.1122.1421.7221.8021.80-0.32%69,305
Nov 19, 202521.8921.9621.8521.8721.87-0.32%52,817
Nov 18, 202521.9421.9921.8521.9421.940.05%86,965
Nov 17, 202521.9722.1221.9221.9321.93-0.72%62,508
Nov 14, 202522.1022.1421.9622.0922.090.25%132,068
Nov 13, 202522.2122.2222.0322.0422.03-1.63%70,372
Nov 12, 202522.3922.4622.3922.4022.27-0.01%76,945
Nov 11, 202522.3322.4222.3322.4022.270.41%44,675
Nov 10, 202522.4922.4922.2122.3122.180.63%67,160
Nov 7, 202522.0222.1822.0022.1722.040.32%113,574
Nov 6, 202522.1022.2522.0922.1021.97-0.25%52,223
Nov 5, 202522.0922.2422.0922.1622.030.23%36,694
Nov 4, 202522.0922.2122.0922.1021.97-0.57%113,875
Nov 3, 202522.2622.3122.1422.2322.10-0.09%130,739
Oct 31, 202522.3122.3622.2122.2522.12-0.31%115,667
Oct 30, 202522.3122.4122.2822.3222.19-0.22%38,099
Oct 29, 202522.5322.5422.3122.3722.24-0.64%67,056
Oct 28, 202522.4722.5722.4722.5222.38-0.16%79,664
Oct 27, 202522.4522.5622.4522.5522.420.58%110,724
Oct 24, 202522.4122.4622.4122.4222.290.40%45,754
Oct 23, 202522.2622.3922.2622.3322.20-42,651
Oct 22, 202522.3622.3922.2722.3322.20-0.27%48,481
Oct 21, 202522.3622.4522.3622.3922.26-26,065
Oct 20, 202522.2422.4222.2422.3922.260.67%89,832
Oct 17, 202522.1422.2822.1422.2422.110.14%50,598
Oct 16, 202522.2922.3722.1822.2122.08-0.40%64,748
Oct 15, 202522.2922.4522.1922.3022.170.50%159,947
Oct 14, 202522.2422.2522.0222.1922.06-0.31%43,033
Oct 13, 202522.1622.3022.1122.2622.000.81%83,321
Oct 10, 202522.3122.4422.0822.0821.82-1.15%106,569
Oct 9, 202522.4122.4922.3322.3422.08-0.58%137,948
Oct 8, 202522.4022.5022.4022.4722.210.36%68,030
Oct 7, 202522.4322.4522.3722.3922.13-0.13%123,094
Oct 6, 202522.4922.4922.4122.4222.16-0.09%111,623
Oct 3, 202522.3622.5022.3622.4422.180.27%139,670
Oct 2, 202522.4322.4722.3622.3822.12-65,589
Oct 1, 202522.3022.4322.2822.3822.120.45%202,486
Sep 30, 202522.2122.2922.2122.2822.020.18%60,556
Sep 29, 202522.2222.2822.2222.2421.980.14%56,309
Sep 26, 202522.1122.2622.1122.2121.950.50%88,904
Sep 25, 202522.1922.1922.0722.1021.84-0.51%60,235
Sep 24, 202522.2322.2622.1922.2121.95-0.09%69,053
Sep 23, 202522.1522.2622.1522.2421.980.16%75,225
Sep 22, 202522.1522.2422.1222.2021.940.09%71,161
Sep 19, 202522.1822.2022.1122.1821.92-0.09%69,771
Sep 18, 202522.1322.2122.0922.2021.940.36%105,884
Sep 17, 202522.2422.2522.0922.1221.86-0.18%53,324
Sep 16, 202522.1522.2522.1422.1621.90-0.16%58,804
Sep 15, 202522.1722.2522.1722.2021.940.29%140,058
Sep 12, 202522.1422.2022.1222.1321.87-0.63%90,477
Sep 11, 202522.1622.3222.1622.2721.880.47%82,032
Sep 10, 202522.0822.1922.0822.1721.780.34%106,834
Sep 9, 202522.1022.1221.9822.0921.710.23%65,661
Sep 8, 202522.0222.0621.9922.0421.660.18%53,206
Sep 5, 202522.0022.1221.9622.0021.620.27%157,475
Sep 4, 202521.8221.9421.8221.9421.560.60%50,408
Sep 3, 202521.9321.9321.7521.8121.430.41%77,655
Sep 2, 202521.6721.7621.5021.7221.34-0.59%119,253
Aug 29, 202521.8821.9321.8521.8521.47-0.39%39,391
Aug 28, 202521.8921.9421.8721.9421.550.30%72,120
Aug 27, 202521.8021.9321.8021.8721.490.14%56,066
Aug 26, 202521.7621.8421.7621.8421.460.27%51,078
Aug 25, 202521.7721.9021.7721.7821.40-0.59%50,429
Aug 22, 202521.6921.9521.6921.9121.531.20%87,664
Aug 21, 202521.7221.7221.6421.6521.27-0.32%53,702
Aug 20, 202521.7121.7921.6521.7221.340.05%65,187
Aug 19, 202521.7221.8121.6721.7121.330.09%78,869
Aug 18, 202521.7621.7721.6921.6921.31-0.28%75,976
Aug 15, 202521.7621.8321.7521.7521.37-0.41%87,356
Aug 14, 202521.8721.8721.7521.8421.46-0.18%111,015
Aug 13, 202521.8821.8821.8021.8821.50-42,159
Aug 12, 202521.8421.8921.7621.8821.370.60%144,029
Aug 11, 202521.7521.8621.7421.7521.25-0.18%77,546
Aug 8, 202521.8221.8421.7721.7921.29-0.05%154,503
Aug 7, 202521.9421.9421.7521.8021.300.09%53,807
Aug 6, 202521.7621.8321.7421.7821.280.05%36,987
Aug 5, 202521.7821.8721.7421.7721.27-0.46%33,878
Aug 4, 202521.6321.8721.6321.8721.361.16%160,361
Aug 1, 202521.6721.6821.5621.6221.12-0.18%75,954
Jul 31, 202521.8421.8421.6421.6621.16-0.46%63,084
Jul 30, 202521.8021.8221.6621.7621.26-60,421
Jul 29, 202521.6721.7821.6721.7621.260.55%152,296
Jul 28, 202521.7021.7221.6321.6421.14-0.37%68,726
Jul 25, 202521.7321.7421.6621.7221.220.23%36,109
Jul 24, 202521.6221.7121.6221.6721.170.05%64,301
Jul 23, 202521.6621.6921.6221.6621.160.05%71,527
Jul 22, 202521.6921.7021.5421.6521.150.32%48,858
Jul 21, 202521.5721.6721.5721.5821.080.09%93,308
Jul 18, 202521.5021.6021.5021.5621.060.37%75,761
Jul 17, 202521.3921.5121.3921.4820.980.33%48,179