Get the Stockscreener App
21.82
0.18%
0.04
After Hours:
21.83
0.010
+0.05%
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History
The historical daily chart and data for Nasdaq 7 Handl Index Etf 1 23 X Shares stock (HNDL), show that the latest closing stock price as of September 25, 2026, is $21.82.
- Nasdaq 7 Handl Index Etf 1 23 X Shares all-time high stock price is $28.38, occurred on April 12, 2019.
- The lowest Nasdaq 7 Handl Index Etf 1 23 X Shares stock price recorded was $18.24 on March 19, 2020. Since then, Nasdaq 7 Handl Index Etf 1 23 X Shares's stock price has risen over 19.63% to $21.82 now.
- The 52-week high stock price for HNDL is $23.00, representing a 5.41% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for HNDL is $21.53, indicating a -1.33% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) stock in the beginning of 2025 was $25.98. The stock closed the year at $19.58, a loss of over -24.63% for the year.
The table below shows more information about HNDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $21.83 | $21.70 | $0.13 | 89,298.0 | +0.18% |
| Sep 24, 2026 | $21.92 | $21.75 | $0.1699 | 79,021.0 | -0.46% |
| Sep 23, 2026 | $22.11 | $21.85 | $0.26 | 152,028.0 | -1.04% |
| Sep 22, 2026 | $22.16 | $22.09 | $0.075 | 112,281.0 | -0.13% |
| Sep 21, 2026 | $22.16 | $21.99 | $0.17 | 118,935.0 | +0.75% |
| Sep 18, 2026 | $22.03 | $21.91 | $0.125 | 122,067.0 | -0.18% |
| Sep 17, 2026 | $22.07 | $21.96 | $0.11 | 147,457.0 | +0.91% |
| Sep 16, 2026 | $22.00 | $21.76 | $0.24 | 89,862.0 | -0.38% |
| Sep 15, 2026 | $22.12 | $21.89 | $0.23 | 181,690.0 | -0.45% |
| Sep 14, 2026 | $22.24 | $21.94 | $0.30 | 153,401.0 | -1.12% |
| Sep 11, 2026 | $22.30 | $22.23 | $0.0661 | 67,729.0 | +0.40% |
| Sep 10, 2026 | $22.34 | $22.11 | $0.23 | 206,727.0 | -0.98% |
| Sep 09, 2026 | $22.52 | $22.34 | $0.18 | 231,587.0 | -0.62% |
| Sep 08, 2026 | $22.55 | $22.50 | $0.05 | 141,614.0 | -0.03% |
| Sep 04, 2026 | $22.58 | $22.49 | $0.09 | 106,833.0 | -0.19% |
| Sep 03, 2026 | $22.62 | $22.45 | $0.1684 | 81,792.0 | +0.57% |
| Sep 02, 2026 | $22.48 | $22.35 | $0.13 | 113,497.0 | +0.21% |
| Sep 01, 2026 | $22.51 | $22.36 | $0.15 | 112,236.0 | -0.49% |
| Aug 31, 2026 | $22.61 | $22.43 | $0.18 | 161,791.0 | -0.25% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nasdaq 7 Handl Index Etf 1 23 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nasdaq 7 Handl Index Etf 1 23 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $22.62 | $21.70 | $0.9184 | 2,397,353.0 | -3.04% |
| Aug, 2026 | $22.85 | $22.43 | $0.4199 | 1,878,139.0 | +0.16% |
| Jul, 2026 | $22.91 | $22.28 | $0.6325 | 1,064,081.0 | -1.64% |
| Jun, 2026 | $23.00 | $22.45 | $0.55 | 1,201,354.0 | -0.23% |
| May, 2026 | $23.00 | $22.51 | $0.49 | 1,407,308.0 | +0.55% |
| Apr, 2026 | $22.78 | $21.80 | $0.9821 | 1,399,431.0 | +4.25% |
| Mar, 2026 | $22.84 | $21.53 | $1.31 | 1,441,081.0 | -4.22% |
| Feb, 2026 | $22.81 | $22.12 | $0.69 | 1,483,533.0 | +2.48% |
| Jan, 2026 | $22.36 | $21.90 | $0.46 | 1,594,856.0 | +1.04% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.35 | $21.79 | $0.5555 | 1,424,926.0 | -1.07% |
| Nov, 2025 | $22.49 | $21.72 | $0.77 | 1,410,797.0 | +0.58% |
| Oct, 2025 | $22.57 | $22.02 | $0.5536 | 2,011,457.0 | -0.13% |
| Sep, 2025 | $22.32 | $21.50 | $0.82 | 1,710,874.0 | +1.97% |
| Aug, 2025 | $21.95 | $21.55 | $0.3952 | 1,606,870.0 | +0.88% |
| Jul, 2025 | $21.84 | $21.32 | $0.5169 | 1,559,399.0 | +0.00% |
| Jun, 2025 | $21.68 | $21.00 | $0.6845 | 1,962,367.0 | +2.12% |
| May, 2025 | $21.22 | $20.53 | $0.69 | 1,448,925.0 | +2.56% |
| Apr, 2025 | $21.24 | $19.00 | $2.24 | 1,787,138.0 | -1.94% |
| Mar, 2025 | $21.89 | $20.60 | $1.29 | 1,642,655.0 | -2.95% |
| Feb, 2025 | $21.92 | $21.28 | $0.64 | 1,721,211.0 | +0.18% |
| Jan, 2025 | $21.89 | $20.93 | $0.96 | 1,633,074.0 | +1.69% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.43 | $21.07 | $1.36 | 2,001,133.0 | -4.46% |
| Nov, 2024 | $22.44 | $21.41 | $1.03 | 1,662,157.0 | +4.14% |
| Oct, 2024 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| Sep, 2024 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| Aug, 2024 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| Jul, 2024 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| Jun, 2024 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| May, 2024 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| Apr, 2024 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| Mar, 2024 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| Feb, 2024 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| Jan, 2024 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
0.54%
Cap:
|
Volume (24h):