Get the Stockscreener App
21.91
1.20%
0.26
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 August 22, 2025, is $21.91.
- 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 20.12% to $21.91 now.
- The 52-week high stock price for HNDL is $22.44, representing a 2.42% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for HNDL is $19.00, indicating a -13.28% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $21.95 | $21.69 | $0.26 | 87,480.0 | +1.20% |
| Aug 21, 2025 | $21.72 | $21.64 | $0.08 | 53,702.0 | -0.32% |
| Aug 20, 2025 | $21.79 | $21.65 | $0.1359 | 65,186.0 | +0.05% |
| Aug 19, 2025 | $21.81 | $21.67 | $0.14 | 78,790.0 | +0.09% |
| Aug 18, 2025 | $21.77 | $21.69 | $0.0782 | 75,696.0 | -0.28% |
| Aug 15, 2025 | $21.83 | $21.75 | $0.08 | 87,356.0 | -0.41% |
| Aug 14, 2025 | $21.87 | $21.75 | $0.12 | 110,959.0 | -0.18% |
| Aug 13, 2025 | $21.88 | $21.80 | $0.08 | 41,787.0 | +0.00% |
| Aug 12, 2025 | $21.89 | $21.76 | $0.13 | 144,021.0 | +0.60% |
| Aug 11, 2025 | $21.86 | $21.74 | $0.1199 | 77,546.0 | -0.18% |
| Aug 08, 2025 | $21.84 | $21.77 | $0.0736 | 154,492.0 | -0.05% |
| Aug 07, 2025 | $21.94 | $21.75 | $0.1872 | 53,727.0 | +0.09% |
| Aug 06, 2025 | $21.83 | $21.74 | $0.0887 | 36,987.0 | +0.05% |
| Aug 05, 2025 | $21.87 | $21.74 | $0.1295 | 33,872.0 | -0.46% |
| Aug 04, 2025 | $21.87 | $21.63 | $0.24 | 160,309.0 | +1.16% |
| Aug 01, 2025 | $21.68 | $21.55 | $0.128 | 75,943.0 | -0.18% |
| Jul 31, 2025 | $21.84 | $21.64 | $0.20 | 63,083.0 | -0.46% |
| Jul 30, 2025 | $21.82 | $21.66 | $0.16 | 60,421.0 | +0.00% |
| Jul 29, 2025 | $21.78 | $21.67 | $0.11 | 152,296.0 | +0.55% |
| Jul 28, 2025 | $21.72 | $21.63 | $0.09 | 68,726.0 | -0.37% |
| Jul 25, 2025 | $21.74 | $21.66 | $0.0799 | 36,109.0 | +0.23% |
| Jul 24, 2025 | $21.71 | $21.62 | $0.09 | 64,296.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $21.95 | $21.55 | $0.3952 | 1,425,333.0 | +1.15% |
| 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% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| Nov, 2023 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| Oct, 2023 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| Sep, 2023 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| Aug, 2023 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| Jul, 2023 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| Jun, 2023 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| May, 2023 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| Apr, 2023 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| Mar, 2023 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| Feb, 2023 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| Jan, 2023 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
1.41%
Cap:
|
Volume (24h):