Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ

22.04

+0.04(+0.18%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	21.69	21.62	21.49	21.69	21.57	103,426
July 08, 2025	21.53	21.52	21.39	21.55	21.49	64,100
July 07, 2025	21.59	21.54	21.41	21.71	21.5	98,730
July 03, 2025	21.64	21.69	21.56	21.73	21.64	98,118
July 02, 2025	21.56	21.64	21.51	21.65	21.56	79,500
July 01, 2025	21.52	21.61	21.48	21.67	21.52	83,712
June 30, 2025	21.54	21.66	21.53	21.68	21.54	56,343
June 27, 2025	21.5	21.52	21.52	21.64	21.46	94,500
June 26, 2025	21.48	21.55	21.55	21.55	21.43	147,264
June 25, 2025	21.49	21.37	21.37	21.49	21.35	44,300
June 24, 2025	21.28	21.45	21.45	21.5	21.28	142,523
June 23, 2025	21.14	21.25	21.25	21.29	21.14	140,329
June 20, 2025	21.09	21.12	21.12	21.2	21.09	110,400
June 18, 2025	21.06	21.11	21.11	21.26	21.06	54,000
June 17, 2025	21.07	21.11	21.11	21.22	21.07	75,029
June 16, 2025	21.18	21.18	21.18	21.32	21.16	124,753
June 13, 2025	21.33	21.16	21.16	21.36	21.13	133,419
June 12, 2025	21.19	21.32	21.32	21.34	21.14	53,300
June 11, 2025	21.3	21.33	21.21	21.4	21.25	89,520