Strategy Shares Nasdaq 7 Handl Index ETF - HNDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	22.43	22.38	22.38	22.47	22.36	65,589
October 01, 2025	22.3	22.38	22.38	22.43	22.28	202,500
September 30, 2025	22.21	22.28	22.28	22.29	22.21	60,600
September 29, 2025	22.22	22.24	22.24	22.28	22.22	56,309
September 26, 2025	22.11	22.21	22.21	22.26	22.11	88,904
September 25, 2025	22.19	22.1	22.1	22.19	22.07	60,235
September 24, 2025	22.23	22.21	22.21	22.26	22.19	69,053
September 23, 2025	22.15	22.23	22.23	22.26	22.15	75,225
September 22, 2025	22.15	22.2	22.2	22.24	22.12	71,161
September 19, 2025	22.18	22.18	22.18	22.2	22.11	69,800
September 18, 2025	22.13	22.2	22.2	22.21	22.09	105,900
September 17, 2025	22.24	22.12	22.12	22.25	22.09	53,321
September 16, 2025	22.15	22.16	22.16	22.25	22.14	58,804
September 15, 2025	22.17	22.19	22.19	22.25	22.17	140,100
September 12, 2025	22.14	22.13	22.13	22.2	22.11	90,500
September 11, 2025	22.16	22.27	22.14	22.32	22.16	82,032
September 10, 2025	22.08	22.17	22.04	22.19	22.08	106,971
September 09, 2025	22.1	22.09	21.96	22.12	21.98	65,700
September 08, 2025	22.02	22.04	21.91	22.06	21.99	53,206
September 05, 2025	22	22	22	22.12	21.96	157,430
September 04, 2025	21.82	21.94	21.94	21.94	21.82	50,408
September 03, 2025	21.93	21.81	21.81	21.93	21.75	77,700
September 02, 2025	21.67	21.72	21.72	21.76	21.5	119,300
August 29, 2025	21.88	21.85	21.85	21.92	21.85	39,400
August 28, 2025	21.89	21.94	21.94	21.94	21.87	72,120
August 27, 2025	21.8	21.87	21.87	21.93	21.8	56,100
August 26, 2025	21.76	21.84	21.84	21.84	21.76	51,211
August 25, 2025	21.77	21.78	21.78	21.9	21.77	50,429
August 22, 2025	21.69	21.91	21.91	21.95	21.69	87,664
August 21, 2025	21.72	21.65	21.65	21.72	21.64	53,702
August 20, 2025	21.71	21.72	21.72	21.79	21.65	65,200
August 19, 2025	21.72	21.71	21.71	21.81	21.67	78,900
August 18, 2025	21.76	21.69	21.69	21.77	21.69	75,696
August 15, 2025	21.76	21.75	21.75	21.83	21.75	87,400
August 14, 2025	21.87	21.84	21.84	21.87	21.75	111,015
August 13, 2025	21.88	21.88	21.88	21.88	21.8	42,200
August 12, 2025	21.84	21.88	21.88	21.89	21.76	144,029
August 11, 2025	21.75	21.75	21.75	21.86	21.74	77,546
August 08, 2025	21.82	21.79	21.79	21.84	21.77	154,503
August 07, 2025	21.94	21.8	21.8	21.94	21.75	53,807
August 06, 2025	21.76	21.78	21.78	21.83	21.74	37,000
August 05, 2025	21.78	21.77	21.77	21.87	21.74	33,900
August 04, 2025	21.63	21.87	21.87	21.87	21.63	160,361
August 01, 2025	21.67	21.62	21.62	21.68	21.55	76,000
July 31, 2025	21.84	21.66	21.66	21.84	21.64	63,100
July 30, 2025	21.8	21.76	21.76	21.82	21.66	60,421
July 29, 2025	21.67	21.76	21.76	21.78	21.67	152,300
July 28, 2025	21.7	21.64	21.64	21.72	21.63	68,726
July 25, 2025	21.73	21.72	21.72	21.74	21.66	36,109
July 24, 2025	21.62	21.67	21.67	21.71	21.62	64,301
July 23, 2025	21.66	21.66	21.66	21.69	21.62	71,527
July 22, 2025	21.69	21.65	21.65	21.7	21.54	48,900
July 21, 2025	21.57	21.58	21.58	21.67	21.57	93,308
July 18, 2025	21.5	21.56	21.56	21.6	21.5	75,800
July 17, 2025	21.39	21.48	21.48	21.51	21.39	48,200
July 16, 2025	21.5	21.41	21.41	21.5	21.32	42,100
July 15, 2025	21.66	21.42	21.42	21.66	21.36	112,000
July 14, 2025	21.5	21.54	21.54	21.54	21.47	41,900
July 11, 2025	21.68	21.66	21.53	21.68	21.59	67,610
July 10, 2025	21.7	21.66	21.53	21.7	21.62	43,800

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ