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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.83	21.93	21.93	21.97	21.76	47,808
November 20, 2025	22.11	21.8	21.8	22.14	21.72	69,305
November 19, 2025	21.89	21.87	21.87	21.96	21.85	52,817
November 18, 2025	21.94	21.94	21.94	21.99	21.85	87,000
November 17, 2025	21.97	21.93	21.93	22.12	21.92	62,508
November 14, 2025	22.1	22.09	22.09	22.14	21.96	132,100
November 13, 2025	22.21	22.03	22.03	22.22	22.03	70,400
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

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ