Skip to main content
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.47
-0.11 (-0.51%)
Mar 6, 2026, 4:00 PM EST - Market closed

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5022.5422.3122.4722.47-0.50%59,426
Mar 5, 202622.6422.6722.5022.5822.58-0.79%59,412
Mar 4, 202622.6522.8022.6322.7622.760.53%63,733
Mar 3, 202622.7722.7722.4322.6422.64-0.81%93,882
Mar 2, 202622.6222.8422.6222.8222.820.10%90,206
Feb 27, 202622.6822.8122.6822.8022.800.26%69,877
Feb 26, 202622.7722.7922.6822.7422.74-0.07%63,266
Feb 25, 202622.7322.7922.6722.7622.760.18%58,562
Feb 24, 202622.6622.7322.5522.7222.720.46%54,682
Feb 23, 202622.6122.7122.5822.6222.62-0.15%75,818
Feb 20, 202622.5822.6922.5422.6522.650.35%46,752
Feb 19, 202622.6122.6122.5222.5722.570.04%96,927
Feb 18, 202622.5822.6722.5222.5622.56-0.04%67,994
Feb 17, 202622.5722.6222.4522.5722.57-0.15%160,937
Feb 13, 202622.5022.7022.4422.6122.600.83%144,115
Feb 12, 202622.6022.6022.4222.4222.42-0.80%52,941
Feb 11, 202622.5822.6322.5122.6022.470.27%81,252
Feb 10, 202622.4922.6122.4922.5422.410.40%113,576
Feb 9, 202622.3822.5022.2522.4522.320.17%77,766
Feb 6, 202622.1622.4222.1622.4122.281.01%63,122
Feb 5, 202622.1722.2322.1222.1922.06-0.18%69,640
Feb 4, 202622.2622.2822.1622.2322.10-0.04%40,044
Feb 3, 202622.3222.3222.1422.2422.110.14%74,177
Feb 2, 202622.2722.3122.2122.2122.08-0.18%72,932
Jan 30, 202622.2522.2922.1722.2522.120.14%37,489
Jan 29, 202622.3622.3622.2222.2222.09-0.27%75,745
Jan 28, 202622.3022.3422.2522.2822.15-0.04%61,858
Jan 27, 202622.2722.3322.2222.2922.160.09%77,251
Jan 26, 202622.1622.2722.1622.2722.140.59%95,850
Jan 23, 202622.1922.1922.1122.1422.010.05%64,096
Jan 22, 202622.0722.2222.0722.1322.000.18%48,899
Jan 21, 202622.0722.1721.9722.0921.960.78%76,405
Jan 20, 202621.9022.0821.9021.9221.79-1.31%103,017
Jan 16, 202622.2222.2622.1922.2122.080.09%119,317
Jan 15, 202622.1122.3022.1122.1922.060.09%154,068
Jan 14, 202622.1522.1922.1222.1722.04-0.45%67,911
Jan 13, 202622.2122.3022.2122.2722.010.13%65,128
Jan 12, 202622.1922.2722.1822.2421.980.04%84,891
Jan 9, 202622.1022.2622.1022.2321.970.54%58,492
Jan 8, 202622.0522.1322.0522.1121.850.09%64,887
Jan 7, 202622.1222.2022.0822.0921.83-0.31%51,393
Jan 6, 202622.1422.1922.1022.1621.900.22%68,563
Jan 5, 202622.0922.1522.0422.1121.850.18%96,233
Jan 2, 202621.9622.1221.9622.0721.810.23%127,467
Dec 31, 202522.1822.1822.0222.0221.76-0.54%84,786
Dec 30, 202522.1622.1722.1222.1421.88-87,589
Dec 29, 202522.0322.1822.0322.1421.88-104,165
Dec 26, 202522.0822.1922.0822.1421.88-0.05%45,339
Dec 24, 202522.1122.1722.1022.1521.890.41%25,529
Dec 23, 202521.9022.0821.9022.0621.800.23%85,630
Dec 22, 202521.9522.0621.9522.0121.750.32%87,492
Dec 19, 202521.9022.0321.9021.9421.680.02%57,814
Dec 18, 202521.8922.0521.8921.9421.680.42%73,350
Dec 17, 202521.9221.9721.8121.8521.59-0.43%65,339
Dec 16, 202522.0222.0221.8721.9421.68-0.46%61,313
Dec 15, 202522.0622.0621.9422.0421.780.27%60,747
Dec 12, 202522.1422.1421.9721.9821.72-0.63%99,307
Dec 11, 202522.1422.1522.0822.1221.86-0.58%49,102
Dec 10, 202522.0722.2522.0722.2521.860.51%64,825
Dec 9, 202522.1022.2522.1022.1421.75-64,570
Dec 8, 202522.2622.2921.7922.1421.75-0.51%102,315
Dec 5, 202522.3122.3522.2522.2521.86-0.09%86,708
Dec 4, 202522.2322.3222.2322.2721.88-0.04%64,921
Dec 3, 202522.0122.3222.0122.2821.890.27%52,142
Dec 2, 202522.2322.2822.1922.2221.84-32,659
Dec 1, 202522.2022.3122.2022.2221.83-0.71%57,529
Nov 28, 202522.2922.4122.2922.3821.990.26%72,873
Nov 26, 202522.1622.3422.1622.3221.940.64%105,794
Nov 25, 202522.0222.2022.0222.1821.800.73%22,579
Nov 24, 202521.9522.0821.9122.0221.640.41%54,416
Nov 21, 202521.8321.9721.7621.9321.550.60%47,808
Nov 20, 202522.1122.1421.7221.8021.42-0.32%69,305
Nov 19, 202521.8921.9621.8521.8721.49-0.32%52,817
Nov 18, 202521.9421.9921.8521.9421.560.05%86,965
Nov 17, 202521.9722.1221.9221.9321.55-0.72%62,508
Nov 14, 202522.1022.1421.9622.0921.710.25%132,068
Nov 13, 202522.2122.2222.0322.0421.65-1.63%70,372
Nov 12, 202522.3922.4622.3922.4021.88-0.01%76,945
Nov 11, 202522.3322.4222.3322.4021.880.41%44,675
Nov 10, 202522.4922.4922.2122.3121.790.63%67,160
Nov 7, 202522.0222.1822.0022.1721.660.32%113,574
Nov 6, 202522.1022.2522.0922.1021.59-0.25%52,223
Nov 5, 202522.0922.2422.0922.1621.640.23%36,694
Nov 4, 202522.0922.2122.0922.1021.59-0.57%113,875
Nov 3, 202522.2622.3122.1422.2321.72-0.09%130,739
Oct 31, 202522.3122.3622.2122.2521.74-0.31%115,667
Oct 30, 202522.3122.4122.2822.3221.80-0.22%38,099
Oct 29, 202522.5322.5422.3122.3721.85-0.64%67,056
Oct 28, 202522.4722.5722.4722.5221.99-0.16%79,664
Oct 27, 202522.4522.5622.4522.5522.030.58%110,724
Oct 24, 202522.4122.4622.4122.4221.900.40%45,754
Oct 23, 202522.2622.3922.2622.3321.81-42,651
Oct 22, 202522.3622.3922.2722.3321.81-0.27%48,481
Oct 21, 202522.3622.4522.3622.3921.87-26,065
Oct 20, 202522.2422.4222.2422.3921.870.67%89,832
Oct 17, 202522.1422.2822.1422.2421.730.14%50,598
Oct 16, 202522.2922.3722.1822.2121.70-0.40%64,748
Oct 15, 202522.2922.4522.1922.3021.780.50%159,947
Oct 14, 202522.2422.2522.0222.1921.68-0.31%43,033
Oct 13, 202522.1622.3022.1122.2621.620.81%83,321