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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) NASDAQ