MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HNDL — Strategy Shares Nasdaq 7HANDL Index ETF
NasdaqStrategy Shares Nasdaq 7HANDL Index ETF
$21.67
+0.08(+0.37%)
- O
- 21.62
- H
- 21.77
- L
- 21.61
- V
- 101.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.67
Period Return+8.3%
Period High$23.00
Period Low$19.86
Avg Daily Volume77.0K
Total Trading Days365
HNDL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.62 | $21.77 | $21.61 | $21.67 | +$0.08 | +0.37% | 101,066 | $21.68 | $21.61 $21.77 |
| Oct 1, 2026 | $21.58 | $21.62 | $21.36 | $21.59 | +$0.04 | +0.19% | 119,744 | $21.50 | $21.36 $21.62 |
| Sep 30, 2026 | $21.70 | $21.72 | $21.50 | $21.55 | $-0.01 | -0.05% | 143,379 | $21.58 | $21.50 $21.72 |
| Sep 29, 2026 | $21.60 | $21.63 | $21.51 | $21.56 | $-0.07 | -0.30% | 147,320 | $21.56 | $21.51 $21.63 |
| Sep 28, 2026 | $21.75 | $21.75 | $21.57 | $21.63 | $-0.20 | -0.89% | 148,727 | $21.63 | $21.57 $21.75 |
| Sep 25, 2026 | $21.81 | $21.83 | $21.70 | $21.82 | +$0.04 | +0.18% | 89,327 | $21.76 | $21.70 $21.83 |
| Sep 24, 2026 | $21.92 | $21.92 | $21.75 | $21.78 | $-0.10 | -0.46% | 79,026 | $21.81 | $21.75 $21.92 |
| Sep 23, 2026 | $22.11 | $22.11 | $21.85 | $21.88 | $-0.23 | -1.04% | 152,546 | $21.96 | $21.85 $22.11 |
| Sep 22, 2026 | $22.16 | $22.17 | $22.09 | $22.11 | $-0.03 | -0.13% | 112,457 | $22.13 | $22.09 $22.17 |
| Sep 21, 2026 | $22.13 | $22.16 | $21.99 | $22.14 | +$0.16 | +0.75% | 119,048 | $22.11 | $21.99 $22.16 |
| Sep 18, 2026 | $22.03 | $22.03 | $21.91 | $21.98 | $-0.04 | -0.18% | 122,100 | $21.97 | $21.91 $22.03 |
| Sep 17, 2026 | $22.07 | $22.07 | $21.96 | $22.01 | +$0.20 | +0.91% | 147,527 | $21.99 | $21.96 $22.07 |
| Sep 16, 2026 | $21.91 | $22.00 | $21.76 | $21.82 | $-0.08 | -0.38% | 89,896 | $21.93 | $21.76 $22.00 |
| Sep 15, 2026 | $22.07 | $22.12 | $21.89 | $21.90 | $-0.10 | -0.45% | 181,939 | $21.94 | $21.89 $22.12 |
| Sep 14, 2026 | $22.15 | $22.24 | $21.94 | $22.00 | $-0.25 | -1.12% | 153,409 | $22.03 | $21.94 $22.24 |
| Sep 11, 2026 | $22.26 | $22.30 | $22.23 | $22.25 | +$0.09 | +0.40% | 67,760 | $22.27 | $22.23 $22.30 |
| Sep 10, 2026 | $22.32 | $22.34 | $22.11 | $22.16 | $-0.22 | -0.98% | 206,735 | $22.21 | $22.11 $22.34 |
| Sep 9, 2026 | $22.46 | $22.52 | $22.34 | $22.38 | $-0.14 | -0.62% | 231,640 | $22.38 | $22.34 $22.52 |
| Sep 8, 2026 | $22.52 | $22.55 | $22.50 | $22.52 | $-0.01 | -0.03% | 141,618 | $22.52 | $22.50 $22.55 |
| Sep 4, 2026 | $22.56 | $22.58 | $22.49 | $22.53 | $-0.04 | -0.19% | 107,379 | $22.52 | $22.49 $22.58 |
| Sep 3, 2026 | $22.45 | $22.62 | $22.45 | $22.57 | +$0.13 | +0.57% | 82,100 | $22.56 | $22.45 $22.62 |
| Sep 2, 2026 | $22.39 | $22.48 | $22.35 | $22.44 | +$0.05 | +0.21% | 113,499 | $22.40 | $22.35 $22.48 |
| Sep 1, 2026 | $22.51 | $22.51 | $22.36 | $22.39 | $-0.11 | -0.49% | 112,237 | $22.41 | $22.36 $22.51 |
| Aug 31, 2026 | $22.61 | $22.61 | $22.43 | $22.50 | $-0.06 | -0.25% | 161,802 | $22.49 | $22.43 $22.61 |
| Aug 28, 2026 | $22.68 | $22.73 | $22.54 | $22.56 | $-0.16 | -0.69% | 105,976 | $22.61 | $22.54 $22.73 |
| Aug 27, 2026 | $22.71 | $22.73 | $22.62 | $22.72 | +$0.04 | +0.17% | 132,230 | $22.70 | $22.62 $22.73 |
| Aug 26, 2026 | $22.76 | $22.78 | $22.61 | $22.68 | +$0.03 | +0.12% | 101,019 | $22.67 | $22.61 $22.78 |
| Aug 25, 2026 | $22.59 | $22.66 | $22.56 | $22.65 | +$0.11 | +0.48% | 93,225 | $22.62 | $22.56 $22.66 |
| Aug 24, 2026 | $22.58 | $22.58 | $22.47 | $22.54 | $-0.01 | -0.04% | 93,315 | $22.52 | $22.47 $22.58 |
| Aug 21, 2026 | $22.58 | $22.59 | $22.53 | $22.55 | +$0.01 | +0.04% | 91,051 | $22.55 | $22.53 $22.59 |