Strategy Shares Nasdaq 7HANDL Index ETF (HNDL) NASDAQ

Currency In USD

HNDL Historical Return

If you invested $1000 in Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) since IPO date, it would be worth $1,525.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,183.01, while $1000 invested 1 year ago would be worth $998.61. This corresponds to total returns of 52.58%, 18.3%, -0.14%, respectively, with annualized returns of 4.97%, 3.42%, -0.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNDL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	21.58	21.59	21.59	21.62	21.36	119,704
September 30, 2026	21.7	21.55	21.55	21.72	21.5	142,978
September 29, 2026	21.6	21.56	21.56	21.63	21.51	147,165
September 28, 2026	21.75	21.63	21.63	21.75	21.57	145,078
September 25, 2026	21.81	21.82	21.82	21.83	21.7	89,298
September 24, 2026	21.92	21.78	21.78	21.92	21.75	79,021
September 23, 2026	22.11	21.88	21.88	22.11	21.85	152,043
September 22, 2026	22.16	22.11	22.11	22.17	22.09	112,351
September 21, 2026	22	22.14	22.14	22.16	21.99	118,935
September 18, 2026	22.03	21.98	21.98	22.03	21.91	122,067
September 17, 2026	22.07	22.01	22.01	22.07	21.96	147,458
September 16, 2026	21.91	21.82	21.82	22	21.76	89,866
September 15, 2026	22.07	21.9	21.9	22.12	21.89	181,690
September 11, 2026	22.26	22.25	22.25	22.3	22.21	69,928
September 10, 2026	22.32	22.16	22.16	22.34	22.11	206,967
September 09, 2026	22.46	22.38	22.38	22.52	22.34	231,703
September 08, 2026	22.52	22.52	22.52	22.55	22.5	141,614
September 04, 2026	22.56	22.53	22.53	22.58	22.49	106,833
September 03, 2026	22.45	22.57	22.57	22.62	22.45	81,988
September 02, 2026	22.39	22.44	22.44	22.48	22.35	113,497
September 01, 2026	22.51	22.39	22.39	22.51	22.36	112,313
August 31, 2026	22.61	22.5	22.5	22.61	22.43	161,791
August 28, 2026	22.68	22.56	22.56	22.73	22.54	105,953
August 27, 2026	22.71	22.72	22.72	22.73	22.62	132,188
August 26, 2026	22.76	22.68	22.68	22.78	22.61	101,018
August 25, 2026	22.59	22.65	22.65	22.66	22.56	93,174
August 24, 2026	22.58	22.54	22.54	22.58	22.47	93,299
August 21, 2026	22.58	22.55	22.55	22.59	22.53	90,999
August 20, 2026	22.63	22.54	22.54	22.66	22.54	51,774
August 19, 2026	22.78	22.72	22.72	22.78	22.62	84,561
August 18, 2026	22.72	22.66	22.66	22.72	22.64	92,011
August 17, 2026	22.7	22.68	22.68	22.79	22.61	126,504
August 14, 2026	22.83	22.79	22.79	22.83	22.74	98,220
August 13, 2026	22.78	22.78	22.78	22.85	22.66	62,550
August 12, 2026	22.75	22.74	22.74	22.84	22.74	67,770
August 11, 2026	22.74	22.68	22.68	22.74	22.68	48,180
August 10, 2026	22.72	22.66	22.66	22.75	22.64	84,383
August 07, 2026	22.68	22.72	22.72	22.75	22.68	136,312
August 06, 2026	22.5	22.65	22.65	22.74	22.5	75,516
August 05, 2026	22.79	22.72	22.72	22.84	22.68	61,203
August 04, 2026	22.56	22.75	22.75	22.8	22.55	50,581
August 03, 2026	22.5	22.57	22.57	22.59	22.45	60,403
July 31, 2026	22.39	22.47	22.47	22.5	22.3	45,348
July 30, 2026	22.37	22.46	22.46	22.46	22.32	45,258
July 29, 2026	22.55	22.36	22.36	22.57	22.28	36,761
July 28, 2026	22.61	22.56	22.56	22.61	22.52	35,625
July 27, 2026	22.57	22.48	22.48	22.69	22.44	45,834
July 23, 2026	22.54	22.5	22.5	22.59	22.46	55,961
July 22, 2026	22.61	22.63	22.63	22.69	22.61	45,709
July 21, 2026	22.6	22.6	22.6	22.65	22.55	69,029
July 20, 2026	22.76	22.62	22.62	22.76	22.56	66,142
July 17, 2026	22.59	22.64	22.64	22.77	22.59	65,385
July 16, 2026	22.55	22.75	22.75	22.8	22.55	42,902
July 15, 2026	22.79	22.75	22.75	22.81	22.52	84,389
July 14, 2026	22.8	22.75	22.75	22.9	22.71	63,958
July 13, 2026	22.89	22.79	22.79	22.89	22.77	22,294
July 10, 2026	22.66	22.85	22.85	22.9	22.66	36,636
July 09, 2026	22.87	22.85	22.85	22.91	22.82	51,115
July 08, 2026	22.82	22.76	22.76	22.82	22.7	23,912
July 07, 2026	22.85	22.84	22.84	22.9	22.83	33,411