Strategy Shares Nasdaq 7HANDL Index ETF (HNDL) NASDAQ

22.92

+0.13(+0.57%)

Updated at June 02 04:00PM

Currency In USD

HNDL Historical Return

If you invested $1000 in Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) since IPO date, it would be worth $1,619.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,269.1, while $1000 invested 1 year ago would be worth $1,148.87. This corresponds to total returns of 61.98%, 26.91%, 14.89%, respectively, with annualized returns of 5.93%, 4.88%, 14.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNDL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	23	22.92	22.92	23	22.84	60,462
June 01, 2026	22.75	22.79	22.79	22.85	22.71	70,695
May 29, 2026	22.97	22.89	22.89	22.97	22.87	64,029
May 28, 2026	22.87	22.92	22.92	22.97	22.87	74,386
May 27, 2026	22.99	22.91	22.91	23	22.89	46,529
May 26, 2026	22.87	22.93	22.93	23	22.87	97,766
May 22, 2026	22.6	22.88	22.88	22.91	22.6	73,424
May 21, 2026	22.72	22.79	22.79	22.8	22.62	59,631
May 20, 2026	22.59	22.74	22.74	22.76	22.58	111,128
May 19, 2026	22.63	22.57	22.57	22.64	22.51	77,591
May 18, 2026	22.64	22.65	22.65	22.65	22.56	47,163
May 15, 2026	22.57	22.6	22.6	22.71	22.57	60,497
May 14, 2026	22.81	22.86	22.86	22.9	22.81	93,073
May 13, 2026	22.66	22.74	22.74	22.79	22.65	77,530
May 12, 2026	22.79	22.86	22.86	22.9	22.76	64,078
May 11, 2026	22.85	22.89	22.89	22.94	22.74	49,225
May 08, 2026	22.78	22.87	22.87	22.9	22.78	40,905
May 07, 2026	22.84	22.77	22.77	22.9	22.73	60,470
May 06, 2026	22.82	22.89	22.89	22.9	22.81	97,240
May 05, 2026	22.65	22.79	22.79	22.84	22.65	52,064
May 04, 2026	22.83	22.67	22.67	22.83	22.62	51,061
May 01, 2026	22.78	22.78	22.78	22.87	22.68	111,342
April 30, 2026	22.57	22.77	22.77	22.78	22.57	78,594
April 29, 2026	22.59	22.49	22.49	22.59	22.45	29,969
April 28, 2026	22.56	22.56	22.56	22.58	22.5	42,651
April 27, 2026	22.46	22.57	22.57	22.64	22.46	64,010
April 24, 2026	22.5	22.61	22.61	22.62	22.49	58,237
April 23, 2026	22.39	22.52	22.52	22.59	22.39	45,274
April 22, 2026	22.4	22.46	22.46	22.54	22.26	49,700
April 21, 2026	22.56	22.37	22.37	22.56	22.35	76,519
April 20, 2026	22.52	22.54	22.54	22.58	22.52	53,090
April 17, 2026	22.41	22.58	22.58	22.6	22.41	128,245
April 16, 2026	22.44	22.42	22.42	22.47	22.37	100,509
April 15, 2026	22.42	22.39	22.39	22.42	22.32	120,924
April 14, 2026	22.26	22.39	22.39	22.39	22.24	106,260
April 13, 2026	22.25	22.38	22.38	22.38	22.25	60,384
April 10, 2026	22.34	22.3	22.3	22.42	22.3	49,824
April 09, 2026	22.17	22.37	22.37	22.45	22.17	76,854
April 08, 2026	22.19	22.3	22.3	22.3	22.19	55,030
April 07, 2026	21.91	22.02	22.02	22.03	21.9	60,000
April 06, 2026	22.04	21.98	21.98	22.05	21.94	59,768
April 02, 2026	21.88	21.97	21.98	21.99	21.8	36,090
April 01, 2026	21.98	21.92	21.92	21.98	21.85	47,660
March 31, 2026	21.77	21.84	21.84	21.89	21.68	43,252
March 30, 2026	21.58	21.59	21.59	21.75	21.53	73,137
March 27, 2026	21.68	21.56	21.56	21.74	21.55	55,127
March 26, 2026	21.82	21.74	21.74	21.88	21.67	49,510
March 25, 2026	21.86	21.89	21.89	21.98	21.86	63,320
March 24, 2026	21.89	21.84	21.84	21.95	21.7	44,164
March 23, 2026	21.69	21.85	21.85	21.99	21.69	92,879
March 20, 2026	22.06	21.64	21.64	22.06	21.57	81,852
March 19, 2026	22.01	22.05	22.05	22.12	21.88	50,588
March 18, 2026	22.12	22.01	22.01	22.18	22	38,101
March 17, 2026	22.22	22.29	22.29	22.34	22.22	47,878
March 16, 2026	22.05	22.2	22.2	22.26	22.05	76,997
March 13, 2026	22.4	22.03	22.03	22.4	22.02	100,340
March 12, 2026	22.2	22.05	22.05	22.2	22.05	65,877
March 11, 2026	22.54	22.38	22.25	22.54	22.35	54,083
March 10, 2026	22.59	22.48	22.35	22.79	22.47	59,842
March 09, 2026	22.28	22.58	22.44	22.61	22.21	74,376