Strategy Shares Nasdaq 7 Handl Index ETF (HNDL) Historical Stock Data
22.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNDL is up 0.06% a day on average. There have been 17 days where Strategy Shares Nasdaq 7 Handl Index ETF closed green and 13 days where HNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.11 | 22.15 | ↑$0.04 (0.18%) | 22.10 | 22.17 | 25.50K |
| 2025-12-23 | 21.90 | 22.06 | ↑$0.16 (0.73%) | 21.90 | 22.08 | 85.61K |
| 2025-12-22 | 21.95 | 22.01 | ↑$0.06 (0.27%) | 21.95 | 22.06 | 87.43K |
| 2025-12-19 | 21.90 | 21.94 | ↑$0.04 (0.18%) | 21.90 | 22.03 | 42.29K |
| 2025-12-18 | 21.90 | 21.94 | ↑$0.04 (0.16%) | 21.89 | 22.05 | 54.11K |
| 2025-12-17 | 21.92 | 21.85 | ↓$0.08 (-0.34%) | 21.81 | 21.97 | 65.24K |
| 2025-12-16 | 22.02 | 21.94 | ↓$0.08 (-0.37%) | 21.87 | 22.02 | 59.70K |
| 2025-12-15 | 22.06 | 22.04 | ↓$0.02 (-0.09%) | 21.94 | 22.06 | 58.57K |
| 2025-12-12 | 22.14 | 21.98 | ↓$0.16 (-0.72%) | 21.97 | 22.14 | 99.18K |
| 2025-12-11 | 22.14 | 22.12 | ↓$0.02 (-0.09%) | 22.08 | 22.15 | 49.07K |
| 2025-12-10 | 22.07 | 22.25 | ↑$0.18 (0.82%) | 22.07 | 22.25 | 64.81K |
| 2025-12-09 | 22.10 | 22.14 | ↑$0.04 (0.16%) | 22.10 | 22.25 | 60.08K |
| 2025-12-08 | 22.26 | 22.14 | ↓$0.12 (-0.56%) | 22.13 | 22.26 | 102.32K |
| 2025-12-05 | 22.31 | 22.25 | ↓$0.06 (-0.27%) | 22.25 | 22.35 | 86.67K |
| 2025-12-04 | 22.23 | 22.27 | ↑$0.04 (0.18%) | 22.23 | 22.32 | 64.90K |
| 2025-12-03 | 22.01 | 22.28 | ↑$0.27 (1.23%) | 22.01 | 22.32 | 51.64K |
| 2025-12-02 | 22.23 | 22.22 | ↓$0.01 (-0.04%) | 22.19 | 22.28 | 28.92K |
| 2025-12-01 | 22.20 | 22.22 | ↑$0.02 (0.09%) | 22.20 | 22.31 | 53.18K |
| 2025-11-28 | 22.29 | 22.38 | ↑$0.09 (0.40%) | 22.29 | 22.41 | 37.85K |
| 2025-11-26 | 22.16 | 22.32 | ↑$0.16 (0.74%) | 22.16 | 22.34 | 50.30K |
| 2025-11-25 | 22.02 | 22.18 | ↑$0.16 (0.73%) | 22.02 | 22.20 | 22.53K |
| 2025-11-24 | 21.95 | 22.02 | ↑$0.07 (0.32%) | 21.91 | 22.08 | 54.40K |
| 2025-11-21 | 21.83 | 21.93 | ↑$0.10 (0.46%) | 21.76 | 21.97 | 47.81K |
| 2025-11-20 | 22.11 | 21.80 | ↓$0.31 (-1.40%) | 21.72 | 22.14 | 56.75K |
| 2025-11-19 | 21.89 | 21.87 | ↓$0.02 (-0.09%) | 21.85 | 21.96 | 52.66K |
| 2025-11-18 | 21.94 | 21.94 | ↑$0.00 (0.00%) | 21.85 | 21.99 | 74.38K |
| 2025-11-17 | 21.97 | 21.93 | ↓$0.04 (-0.18%) | 21.92 | 22.12 | 55.45K |
| 2025-11-14 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 21.96 | 22.14 | 117.63K |
| 2025-11-13 | 22.21 | 22.03 | ↓$0.18 (-0.79%) | 22.03 | 22.22 | 60.66K |
| 2025-11-12 | 22.39 | 22.40 | ↑$0.01 (0.04%) | 22.39 | 22.46 | 76.64K |
Create an account or log in to view more rows.
$HNDL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HNDL Time to buy here
$HNDL longer we hold
more pressure on the shorts
$HNDL rubbish
$HNDL Mindset is key
$HNDL oversold! Buy the dip
$HNDL Bears get cremated today
$HNDL yeeeeeee haw
$HNDL Move up
let's buy
$HNDL It's happening!