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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.58	22.65	22.65	22.69	22.54	46,752
February 19, 2026	22.61	22.57	22.57	22.61	22.52	96,927
February 18, 2026	22.58	22.56	22.56	22.67	22.52	68,000
February 17, 2026	22.57	22.57	22.57	22.62	22.45	160,937
February 13, 2026	22.5	22.6	22.6	22.7	22.44	144,115
February 12, 2026	22.6	22.42	22.42	22.6	22.42	52,941
February 11, 2026	22.58	22.6	22.47	22.63	22.51	81,300
February 10, 2026	22.49	22.54	22.54	22.61	22.49	113,502
February 09, 2026	22.38	22.45	22.45	22.5	22.25	77,800
February 06, 2026	22.16	22.41	22.41	22.42	22.16	63,122
February 05, 2026	22.17	22.19	22.19	22.23	22.12	69,640
February 04, 2026	22.26	22.23	22.23	22.28	22.16	40,044
February 03, 2026	22.32	22.24	22.24	22.32	22.14	74,200
February 02, 2026	22.27	22.21	22.21	22.31	22.21	72,932
January 30, 2026	22.25	22.25	22.25	22.29	22.17	37,500
January 29, 2026	22.36	22.22	22.22	22.36	22.22	75,745
January 28, 2026	22.3	22.28	22.28	22.34	22.25	61,900
January 27, 2026	22.27	22.29	22.29	22.33	22.22	77,300
January 26, 2026	22.16	22.27	22.27	22.27	22.16	95,850
January 23, 2026	22.19	22.14	22.14	22.19	22.11	64,092
January 22, 2026	22.07	22.13	22.13	22.22	22.07	48,900
January 21, 2026	22.07	22.09	22.09	22.17	21.97	76,405
January 20, 2026	21.9	21.92	21.92	22.08	21.9	103,017
January 16, 2026	22.22	22.21	22.21	22.26	22.19	119,317
January 15, 2026	22.11	22.19	22.19	22.3	22.11	154,100
January 14, 2026	22.15	22.17	22.17	22.19	22.12	67,911
January 13, 2026	22.21	22.27	22.14	22.3	22.21	65,128
January 12, 2026	22.19	22.24	22.11	22.27	22.18	84,900
January 09, 2026	22.1	22.23	22.1	22.26	22.1	58,500
January 08, 2026	22.05	22.12	22.12	22.15	22.05	64,333
January 07, 2026	22.12	22.09	22.09	22.2	22.08	51,400
January 06, 2026	22.14	22.16	22.16	22.19	22.1	68,600
January 05, 2026	22.09	22.11	22.11	22.15	22.04	96,233
January 02, 2026	21.96	22.07	22.07	22.12	21.96	127,500
December 31, 2025	22.18	22.02	22.02	22.18	22.02	84,800
December 30, 2025	22.16	22.14	22.14	22.17	22.12	87,600
December 29, 2025	22.03	22.14	22.14	22.18	22.03	104,200
December 26, 2025	22.08	22.14	22.14	22.19	22.08	45,339
December 24, 2025	22.11	22.15	22.15	22.17	22.1	25,529
December 23, 2025	21.9	22.06	22.06	22.08	21.9	85,630
December 22, 2025	21.95	22.01	22.01	22.06	21.95	87,500
December 19, 2025	21.9	21.94	21.94	22.03	21.9	57,814
December 18, 2025	21.89	21.94	21.94	22.05	21.89	73,350
December 17, 2025	21.92	21.85	21.85	21.97	21.81	65,339
December 16, 2025	22.02	21.94	21.94	22.02	21.87	61,313
December 15, 2025	22.06	22.04	22.04	22.06	21.94	60,747
December 12, 2025	22.14	21.98	21.98	22.14	21.97	99,307
December 11, 2025	22.14	22.12	22.12	22.15	22.08	49,102
December 10, 2025	22.07	22.25	22.12	22.25	22.07	64,825
December 09, 2025	22.1	22.14	22.01	22.25	22.1	64,600
December 08, 2025	22.26	22.14	22.01	22.29	21.79	102,315
December 05, 2025	22.31	22.25	22.12	22.35	22.25	86,708
December 04, 2025	22.28	22.27	22.27	22.34	22.25	64,899
December 03, 2025	22.01	22.28	22.28	22.32	22.01	52,142
December 02, 2025	22.23	22.22	22.22	22.28	22.19	32,700
December 01, 2025	22.2	22.22	22.22	22.31	22.2	57,529
November 28, 2025	22.29	22.38	22.38	22.41	22.29	72,900
November 26, 2025	22.16	22.32	22.32	22.34	22.16	105,800
November 25, 2025	22.02	22.18	22.18	22.2	22.02	22,600
November 24, 2025	21.95	22.02	22.02	22.08	21.91	54,416

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ