Strategy Shares Nasdaq 7 Handl Index ETF (HNDL)
19.54
-0.33 (-1.66%)
At close: Apr 07, 2025, 3:59 PM
19.84
1.54%
Pre-market: Apr 08, 2025, 04:11 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 19.24 | 20.35 | 19.15 | 19.57 | -0.30 | -1.51% | 233,795 |
| Apr 4, 2025 | 20.60 | 20.60 | 19.84 | 19.87 | -0.90 | -4.33% | 240,563 |
| Apr 3, 2025 | 20.90 | 21.03 | 20.72 | 20.77 | -0.33 | -1.56% | 78,300 |
| Apr 2, 2025 | 20.91 | 21.24 | 20.91 | 21.10 | 0.02 | 0.09% | 38,500 |
| Apr 1, 2025 | 20.99 | 21.19 | 20.90 | 21.08 | -0.01 | -0.05% | 53,649 |
| Mar 31, 2025 | 20.90 | 21.09 | 20.83 | 21.09 | 0.10 | 0.48% | 58,232 |
| Mar 28, 2025 | 21.00 | 21.09 | 20.88 | 20.99 | -0.09 | -0.43% | 114,100 |
| Mar 27, 2025 | 21.07 | 21.11 | 21.01 | 21.08 | -0.07 | -0.33% | 35,414 |
| Mar 26, 2025 | 21.28 | 21.28 | 21.09 | 21.15 | -0.07 | -0.33% | 68,744 |
| Mar 25, 2025 | 21.30 | 21.30 | 21.22 | 21.22 | -0.07 | -0.33% | 30,300 |
| Mar 24, 2025 | 21.13 | 21.32 | 21.13 | 21.29 | 0.21 | 1.00% | 93,948 |
| Mar 21, 2025 | 20.97 | 21.14 | 20.97 | 21.08 | -0.11 | -0.52% | 37,600 |
| Mar 20, 2025 | 21.10 | 21.26 | 21.10 | 21.19 | 0.14 | 0.67% | 53,600 |
| Mar 19, 2025 | 21.18 | 21.24 | 20.90 | 21.05 | 0.04 | 0.19% | 68,300 |
| Mar 18, 2025 | 21.01 | 21.08 | 20.98 | 21.01 | -0.14 | -0.66% | 42,500 |
| Mar 17, 2025 | 20.97 | 21.19 | 20.95 | 21.15 | 0.28 | 1.34% | 99,337 |
| Mar 14, 2025 | 20.61 | 20.98 | 20.60 | 20.87 | 0.17 | 0.82% | 224,806 |
| Mar 13, 2025 | 21.00 | 21.00 | 20.68 | 20.70 | -0.29 | -1.38% | 95,000 |
| Mar 12, 2025 | 21.14 | 21.14 | 20.91 | 20.99 | 0.04 | 0.19% | 71,447 |
| Mar 11, 2025 | 21.10 | 21.12 | 20.88 | 20.95 | -0.13 | -0.62% | 93,216 |
| Mar 10, 2025 | 21.08 | 21.27 | 20.96 | 21.08 | -0.22 | -1.03% | 122,400 |
| Mar 7, 2025 | 21.17 | 21.30 | 21.03 | 21.30 | 0.12 | 0.57% | 62,226 |
| Mar 6, 2025 | 21.47 | 21.47 | 21.15 | 21.18 | -0.27 | -1.26% | 69,048 |
| Mar 5, 2025 | 21.45 | 21.51 | 21.31 | 21.45 | -0.01 | -0.05% | 87,514 |
| Mar 4, 2025 | 21.45 | 21.58 | 21.41 | 21.46 | -0.13 | -0.60% | 115,232 |
| Mar 3, 2025 | 21.89 | 21.89 | 21.52 | 21.59 | -0.14 | -0.64% | 111,713 |
| Feb 28, 2025 | 21.43 | 21.79 | 21.43 | 21.73 | 0.29 | 1.35% | 64,800 |
| Feb 27, 2025 | 21.65 | 21.69 | 21.44 | 21.44 | -0.20 | -0.92% | 90,200 |
| Feb 26, 2025 | 21.62 | 21.75 | 21.55 | 21.64 | 0.02 | 0.09% | 119,178 |
| Feb 25, 2025 | 21.53 | 21.70 | 21.51 | 21.62 | 0.02 | 0.09% | 178,300 |
| Feb 24, 2025 | 21.66 | 21.74 | 21.59 | 21.60 | -0.06 | -0.28% | 86,283 |
| Feb 21, 2025 | 21.92 | 21.92 | 21.64 | 21.66 | -0.11 | -0.51% | 85,400 |
| Feb 20, 2025 | 21.77 | 21.80 | 21.67 | 21.77 | 0.00 | 0.00% | 54,500 |
| Feb 19, 2025 | 21.69 | 21.81 | 21.61 | 21.77 | 0.03 | 0.14% | 137,900 |
| Feb 18, 2025 | 21.51 | 21.78 | 21.51 | 21.74 | -0.03 | -0.14% | 110,528 |
| Feb 14, 2025 | 21.80 | 21.90 | 21.75 | 21.77 | 0.02 | 0.09% | 146,200 |
| Feb 13, 2025 | 21.65 | 21.75 | 21.54 | 21.75 | 0.12 | 0.55% | 63,100 |
| Feb 12, 2025 | 21.53 | 21.69 | 21.50 | 21.63 | -0.16 | -0.73% | 52,731 |
| Feb 11, 2025 | 21.68 | 21.80 | 21.66 | 21.79 | 0.04 | 0.18% | 57,409 |
| Feb 10, 2025 | 21.63 | 21.83 | 21.63 | 21.75 | 0.11 | 0.51% | 74,146 |
| Feb 7, 2025 | 21.73 | 21.82 | 21.62 | 21.64 | -0.14 | -0.64% | 62,747 |
| Feb 6, 2025 | 21.91 | 21.91 | 21.71 | 21.78 | -0.02 | -0.09% | 81,937 |
| Feb 5, 2025 | 21.60 | 21.89 | 21.60 | 21.80 | 0.16 | 0.74% | 121,731 |
| Feb 4, 2025 | 21.52 | 21.67 | 21.52 | 21.64 | 0.03 | 0.14% | 73,100 |
| Feb 3, 2025 | 21.28 | 21.72 | 21.28 | 21.61 | -0.08 | -0.37% | 153,360 |
| Jan 31, 2025 | 21.74 | 21.81 | 21.54 | 21.69 | -0.08 | -0.37% | 43,739 |
| Jan 30, 2025 | 21.56 | 21.77 | 21.56 | 21.77 | 0.21 | 0.97% | 57,500 |
| Jan 29, 2025 | 21.52 | 21.70 | 21.51 | 21.56 | -0.07 | -0.32% | 61,300 |
| Jan 28, 2025 | 21.71 | 21.71 | 21.53 | 21.63 | 0.03 | 0.14% | 59,121 |
| Jan 27, 2025 | 21.51 | 21.60 | 21.50 | 21.60 | -0.17 | -0.78% | 82,400 |