Skip to main content
Strategy Shares Nasdaq 7HANDL Index ETF (HNDL)
NASDAQ: HNDL · Real-Time Price · USD
22.56
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HNDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5622.5822.5022.5722.56-42,651
Apr 27, 202622.4622.6422.4622.5722.57-0.17%64,069
Apr 24, 202622.5022.6222.4922.6122.610.36%58,247
Apr 23, 202622.3922.5922.3922.5222.520.28%45,294
Apr 22, 202622.4022.5422.2622.4622.460.41%49,729
Apr 21, 202622.5622.5622.3522.3722.37-0.73%76,520
Apr 20, 202622.5222.5822.5222.5422.54-0.19%52,435
Apr 17, 202622.4122.6022.4122.5822.580.68%128,248
Apr 16, 202622.4422.4722.3722.4322.420.18%100,510
Apr 15, 202622.4222.4222.3222.3922.39-0.02%123,276
Apr 14, 202622.2622.3922.2422.3922.390.06%105,368
Apr 13, 202622.2522.3822.2522.3822.250.35%61,589
Apr 10, 202622.3422.4222.3022.3022.17-0.32%49,840
Apr 9, 202622.1722.4522.1722.3722.240.35%76,864
Apr 8, 202622.1922.3022.1922.3022.171.24%55,150
Apr 7, 202621.9122.0321.9022.0221.890.19%59,999
Apr 6, 202622.0422.0521.9421.9821.850.03%59,769
Apr 2, 202621.8821.9921.8021.9821.850.25%36,085
Apr 1, 202621.9821.9821.8521.9221.790.37%47,762
Mar 31, 202621.7721.8921.6821.8421.711.16%43,366
Mar 30, 202621.5821.7521.5321.5921.460.12%73,137
Mar 27, 202621.6821.7421.5521.5621.44-0.81%55,127
Mar 26, 202621.8221.8821.6721.7421.61-0.69%49,510
Mar 25, 202621.8621.9821.8621.8921.760.23%64,336
Mar 24, 202621.8921.9521.7021.8421.71-0.05%47,013
Mar 23, 202621.6921.9921.6921.8521.720.99%92,786
Mar 20, 202622.0622.0621.5721.6421.51-1.88%81,855
Mar 19, 202622.0122.1221.8822.0521.920.19%50,642
Mar 18, 202622.1222.1822.0022.0121.88-1.26%38,121
Mar 17, 202622.2222.3422.2222.2922.160.43%47,978
Mar 16, 202622.0522.2622.0522.2022.070.74%77,080
Mar 13, 202622.4022.4022.0222.0321.90-0.08%100,340
Mar 12, 202622.2022.2022.0522.0521.92-1.47%65,866
Mar 11, 202622.5422.5422.3522.3822.12-0.44%54,667
Mar 10, 202622.5922.7922.4722.4822.22-0.42%59,842
Mar 9, 202622.2822.6122.2122.5822.310.49%74,728
Mar 6, 202622.5022.5422.3122.4722.20-0.50%59,426
Mar 5, 202622.6422.6722.5022.5822.32-0.79%59,412
Mar 4, 202622.6522.8022.6322.7622.490.53%63,733
Mar 3, 202622.7722.7722.4322.6422.38-0.81%93,882
Mar 2, 202622.6222.8422.6222.8222.560.10%90,206
Feb 27, 202622.6822.8122.6822.8022.540.26%69,877
Feb 26, 202622.7722.7922.6822.7422.48-0.07%63,266
Feb 25, 202622.7322.7922.6722.7622.490.18%58,562
Feb 24, 202622.6622.7322.5522.7222.460.46%54,682
Feb 23, 202622.6122.7122.5822.6222.35-0.15%75,818
Feb 20, 202622.5822.6922.5422.6522.390.35%46,752
Feb 19, 202622.6122.6122.5222.5722.310.04%96,927
Feb 18, 202622.5822.6722.5222.5622.30-0.04%67,994
Feb 17, 202622.5722.6222.4522.5722.31-0.15%160,937
Feb 13, 202622.5022.7022.4422.6122.340.83%144,115
Feb 12, 202622.6022.6022.4222.4222.16-0.80%52,941
Feb 11, 202622.5822.6322.5122.6022.210.27%81,252
Feb 10, 202622.4922.6122.4922.5422.150.40%113,576
Feb 9, 202622.3822.5022.2522.4522.060.17%77,766
Feb 6, 202622.1622.4222.1622.4122.021.01%63,122
Feb 5, 202622.1722.2322.1222.1921.80-0.18%69,640
Feb 4, 202622.2622.2822.1622.2321.84-0.04%40,044
Feb 3, 202622.3222.3222.1422.2421.850.14%74,177
Feb 2, 202622.2722.3122.2122.2121.82-0.18%72,932
Jan 30, 202622.2522.2922.1722.2521.860.14%37,489
Jan 29, 202622.3622.3622.2222.2221.83-0.27%75,745
Jan 28, 202622.3022.3422.2522.2821.89-0.04%61,858
Jan 27, 202622.2722.3322.2222.2921.900.09%77,251
Jan 26, 202622.1622.2722.1622.2721.880.59%95,850
Jan 23, 202622.1922.1922.1122.1421.750.05%64,096
Jan 22, 202622.0722.2222.0722.1321.740.18%48,899
Jan 21, 202622.0722.1721.9722.0921.710.78%76,405
Jan 20, 202621.9022.0821.9021.9221.54-1.31%103,017
Jan 16, 202622.2222.2622.1922.2121.820.09%119,317
Jan 15, 202622.1122.3022.1122.1921.800.09%154,068
Jan 14, 202622.1522.1922.1222.1721.78-0.45%67,911
Jan 13, 202622.2122.3022.2122.2721.750.13%65,128
Jan 12, 202622.1922.2722.1822.2421.730.04%84,891
Jan 9, 202622.1022.2622.1022.2321.720.54%58,492
Jan 8, 202622.0522.1322.0522.1121.600.09%64,887
Jan 7, 202622.1222.2022.0822.0921.58-0.31%51,393
Jan 6, 202622.1422.1922.1022.1621.650.22%68,563
Jan 5, 202622.0922.1522.0422.1121.600.18%96,233
Jan 2, 202621.9622.1221.9622.0721.560.23%127,467
Dec 31, 202522.1822.1822.0222.0221.51-0.54%84,786
Dec 30, 202522.1622.1722.1222.1421.63-87,589
Dec 29, 202522.0322.1822.0322.1421.63-104,165
Dec 26, 202522.0822.1922.0822.1421.63-0.05%45,339
Dec 24, 202522.1122.1722.1022.1521.640.41%25,529
Dec 23, 202521.9022.0821.9022.0621.550.23%85,630
Dec 22, 202521.9522.0621.9522.0121.500.32%87,492
Dec 19, 202521.9022.0321.9021.9421.430.02%57,814
Dec 18, 202521.8922.0521.8921.9421.430.42%73,350
Dec 17, 202521.9221.9721.8121.8521.34-0.43%65,339
Dec 16, 202522.0222.0221.8721.9421.43-0.46%61,313
Dec 15, 202522.0622.0621.9422.0421.530.27%60,747
Dec 12, 202522.1422.1421.9721.9821.47-0.63%99,307
Dec 11, 202522.1422.1522.0822.1221.61-0.58%49,102
Dec 10, 202522.0722.2522.0722.2521.610.51%64,825
Dec 9, 202522.1022.2522.1022.1421.50-64,570
Dec 8, 202522.2622.2921.7922.1421.50-0.51%102,315
Dec 5, 202522.3122.3522.2522.2521.61-0.09%86,708
Dec 4, 202522.2322.3222.2322.2721.63-0.04%64,921
Dec 3, 202522.0122.3222.0122.2821.640.27%52,142