Get the Stockscreener App
22.93
0.22%
0.0505
Pre-market:
23.00
0.07
+0.31%
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 May 26, 2026, is $22.93.
- 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 25.71% to $22.93 now.
- The 52-week high stock price for HNDL is $23.00, representing a 0.31% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for HNDL is $20.86, indicating a -9.03% decrease from the current share price, occurred on May 29, 2025.
- 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $23.00 | $22.87 | $0.13 | 97,766.0 | +0.22% |
| May 22, 2026 | $22.91 | $22.60 | $0.31 | 73,424.0 | +0.41% |
| May 21, 2026 | $22.80 | $22.62 | $0.1793 | 59,631.0 | +0.18% |
| May 20, 2026 | $22.76 | $22.58 | $0.18 | 111,128.0 | +0.79% |
| May 19, 2026 | $22.64 | $22.51 | $0.13 | 77,591.0 | -0.35% |
| May 18, 2026 | $22.65 | $22.56 | $0.09 | 47,163.0 | +0.20% |
| May 15, 2026 | $22.70 | $22.57 | $0.135 | 59,066.0 | -1.12% |
| May 14, 2026 | $22.90 | $22.80 | $0.10 | 93,093.0 | +0.51% |
| May 13, 2026 | $22.79 | $22.65 | $0.144 | 77,530.0 | -0.52% |
| May 12, 2026 | $22.90 | $22.76 | $0.1399 | 64,081.0 | -0.13% |
| May 11, 2026 | $22.94 | $22.74 | $0.20 | 49,225.0 | +0.11% |
| May 08, 2026 | $22.90 | $22.78 | $0.1199 | 40,905.0 | +0.42% |
| May 07, 2026 | $22.90 | $22.73 | $0.17 | 60,645.0 | -0.52% |
| May 06, 2026 | $22.90 | $22.81 | $0.09 | 97,240.0 | +0.46% |
| May 05, 2026 | $22.84 | $22.65 | $0.1899 | 52,064.0 | +0.53% |
| May 04, 2026 | $22.83 | $22.62 | $0.209 | 50,876.0 | -0.52% |
| May 01, 2026 | $22.87 | $22.68 | $0.19 | 111,342.0 | +0.07% |
| Apr 30, 2026 | $22.78 | $22.57 | $0.2071 | 80,511.0 | +1.26% |
| Apr 29, 2026 | $22.59 | $22.45 | $0.14 | 29,539.0 | -0.35% |
| Apr 28, 2026 | $22.58 | $22.50 | $0.08 | 42,651.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.00 | $22.51 | $0.49 | 1,320,536.0 | +0.71% |
| 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% |
0.58%
Cap:
|
Volume (24h):