Strategy Shares Nasdaq 7 Handl Index ETFHNDLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.26 | $22.30 | $22.23 | $22.29 | 74,567 |
| 1/14/2026 | $22.15 | $22.19 | $22.12 | $22.17 | 67,911 |
| 1/13/2026 | $22.21 | $22.30 | $22.21 | $22.27 | 65,128 |
| 1/12/2026 | $22.19 | $22.27 | $22.18 | $22.24 | 84,900 |
| 1/9/2026 | $22.10 | $22.26 | $22.10 | $22.23 | 58,500 |
| 1/8/2026 | $22.05 | $22.13 | $22.05 | $22.11 | 64,900 |
| 1/7/2026 | $22.12 | $22.20 | $22.08 | $22.09 | 51,400 |
| 1/6/2026 | $22.14 | $22.19 | $22.10 | $22.16 | 68,600 |
| 1/5/2026 | $22.09 | $22.15 | $22.04 | $22.11 | 96,233 |
| 1/2/2026 | $21.96 | $22.12 | $21.96 | $22.07 | 127,500 |
| 12/31/2025 | $22.18 | $22.18 | $22.02 | $22.02 | 84,800 |
| 12/30/2025 | $22.16 | $22.17 | $22.12 | $22.14 | 87,600 |
| 12/29/2025 | $22.03 | $22.18 | $22.03 | $22.14 | 104,200 |
| 12/26/2025 | $22.08 | $22.19 | $22.08 | $22.14 | 45,339 |
| 12/24/2025 | $22.11 | $22.17 | $22.10 | $22.15 | 25,529 |
| 12/23/2025 | $21.90 | $22.08 | $21.90 | $22.06 | 85,630 |
| 12/22/2025 | $21.95 | $22.06 | $21.95 | $22.01 | 87,500 |
| 12/19/2025 | $21.90 | $22.03 | $21.90 | $21.94 | 57,814 |
| 12/18/2025 | $21.89 | $22.05 | $21.89 | $21.94 | 73,350 |
| 12/17/2025 | $21.92 | $21.97 | $21.81 | $21.85 | 65,339 |
| 12/16/2025 | $22.02 | $22.02 | $21.87 | $21.94 | 61,313 |
| 12/15/2025 | $22.06 | $22.06 | $21.94 | $22.04 | 60,747 |
| 12/12/2025 | $22.14 | $22.14 | $21.97 | $21.98 | 99,307 |
| 12/11/2025 | $22.14 | $22.15 | $22.08 | $22.12 | 49,102 |
| 12/10/2025 | $22.07 | $22.25 | $22.07 | $22.25 | 64,825 |
| 12/9/2025 | $22.10 | $22.25 | $22.10 | $22.14 | 64,600 |
| 12/8/2025 | $22.26 | $22.29 | $21.79 | $22.14 | 102,315 |
| 12/5/2025 | $22.31 | $22.35 | $22.25 | $22.25 | 86,708 |
| 12/4/2025 | $22.23 | $22.32 | $22.23 | $22.27 | 64,921 |
| 12/3/2025 | $22.01 | $22.32 | $22.01 | $22.28 | 52,142 |
| 12/2/2025 | $22.23 | $22.28 | $22.19 | $22.22 | 32,700 |
| 12/1/2025 | $22.20 | $22.31 | $22.20 | $22.22 | 57,529 |
| 11/28/2025 | $22.29 | $22.41 | $22.29 | $22.38 | 72,900 |
| 11/26/2025 | $22.16 | $22.34 | $22.16 | $22.32 | 105,800 |
| 11/25/2025 | $22.02 | $22.20 | $22.02 | $22.18 | 22,600 |
| 11/24/2025 | $21.95 | $22.08 | $21.91 | $22.02 | 54,416 |
| 11/21/2025 | $21.83 | $21.97 | $21.76 | $21.93 | 47,808 |
| 11/20/2025 | $22.11 | $22.14 | $21.72 | $21.80 | 69,305 |
| 11/19/2025 | $21.89 | $21.96 | $21.85 | $21.87 | 52,817 |
| 11/18/2025 | $21.94 | $21.99 | $21.85 | $21.94 | 87,000 |
| 11/17/2025 | $21.97 | $22.12 | $21.92 | $21.93 | 62,508 |
| 11/14/2025 | $22.10 | $22.14 | $21.96 | $22.09 | 132,100 |
| 11/13/2025 | $22.21 | $22.22 | $22.03 | $22.03 | 70,400 |
| 11/12/2025 | $22.39 | $22.46 | $22.39 | $22.40 | 76,945 |
| 11/11/2025 | $22.33 | $22.42 | $22.33 | $22.40 | 44,700 |
| 11/10/2025 | $22.49 | $22.49 | $22.21 | $22.31 | 67,200 |
| 11/7/2025 | $22.02 | $22.18 | $22.00 | $22.17 | 113,574 |
| 11/6/2025 | $22.10 | $22.25 | $22.09 | $22.10 | 52,223 |
| 11/5/2025 | $22.09 | $22.24 | $22.09 | $22.16 | 36,700 |
| 11/4/2025 | $22.09 | $22.21 | $22.09 | $22.10 | 113,900 |
| 11/3/2025 | $22.26 | $22.31 | $22.14 | $22.23 | 130,739 |
| 10/31/2025 | $22.31 | $22.36 | $22.21 | $22.25 | 115,700 |
| 10/30/2025 | $22.31 | $22.41 | $22.28 | $22.32 | 38,100 |
| 10/29/2025 | $22.53 | $22.54 | $22.31 | $22.37 | 67,056 |
| 10/28/2025 | $22.47 | $22.57 | $22.47 | $22.52 | 79,664 |
| 10/27/2025 | $22.45 | $22.56 | $22.45 | $22.55 | 110,724 |
| 10/24/2025 | $22.41 | $22.46 | $22.41 | $22.42 | 45,800 |
| 10/23/2025 | $22.26 | $22.39 | $22.26 | $22.33 | 42,700 |
| 10/22/2025 | $22.36 | $22.39 | $22.26 | $22.33 | 48,500 |
| 10/21/2025 | $22.36 | $22.45 | $22.36 | $22.39 | 26,065 |
| 10/20/2025 | $22.24 | $22.42 | $22.24 | $22.39 | 89,832 |
| 10/17/2025 | $22.14 | $22.28 | $22.14 | $22.24 | 50,600 |