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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	22.39	22.4	22.4	22.45	22.39	76,900
November 11, 2025	22.33	22.4	22.4	22.42	22.33	44,700
November 10, 2025	22.49	22.31	22.31	22.49	22.21	67,200
November 07, 2025	22.02	22.17	22.17	22.18	22	113,574
November 06, 2025	22.1	22.1	22.1	22.25	22.09	52,223
November 05, 2025	22.09	22.16	22.16	22.24	22.09	36,700
November 04, 2025	22.09	22.1	22.1	22.21	22.09	113,900
November 03, 2025	22.26	22.23	22.23	22.31	22.14	130,739
October 31, 2025	22.31	22.25	22.25	22.36	22.21	115,700
October 30, 2025	22.31	22.32	22.32	22.41	22.28	38,100
October 29, 2025	22.53	22.37	22.37	22.54	22.31	67,056
October 28, 2025	22.47	22.52	22.52	22.57	22.47	79,664
October 27, 2025	22.45	22.55	22.55	22.56	22.45	110,724
October 24, 2025	22.41	22.42	22.42	22.46	22.41	45,800
October 23, 2025	22.26	22.33	22.33	22.39	22.26	42,700
October 22, 2025	22.36	22.33	22.33	22.39	22.26	48,500
October 21, 2025	22.36	22.39	22.39	22.45	22.36	26,065
October 20, 2025	22.24	22.39	22.39	22.42	22.24	89,832
October 17, 2025	22.14	22.24	22.24	22.28	22.14	50,596
October 16, 2025	22.29	22.21	22.21	22.36	22.17	64,748
October 15, 2025	22.29	22.3	22.3	22.45	22.19	159,947
October 14, 2025	22.24	22.19	22.19	22.25	22.02	43,033
October 13, 2025	22.16	22.26	22.13	22.3	22.11	83,321
October 10, 2025	22.31	22.08	21.95	22.44	22.08	106,600
October 09, 2025	22.41	22.34	22.21	22.49	22.33	137,948
October 08, 2025	22.4	22.47	22.34	22.5	22.4	68,030
October 07, 2025	22.43	22.39	22.26	22.45	22.37	123,100
October 06, 2025	22.49	22.42	22.29	22.49	22.41	111,623
October 03, 2025	22.36	22.44	22.31	22.5	22.36	140,198
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

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ