Get the Stockscreener App
22.54
1.09%
-0.2186
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 March 05, 2026, is $22.54.
- 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 23.57% to $22.54 now.
- The 52-week high stock price for HNDL is $22.84, representing a 1.35% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for HNDL is $19.00, indicating a -15.71% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $22.66 | $22.50 | $0.1618 | 40,705.0 | -1.09% |
| Mar 04, 2026 | $22.80 | $22.63 | $0.17 | 63,728.0 | +0.52% |
| Mar 03, 2026 | $22.77 | $22.43 | $0.34 | 93,881.0 | -0.81% |
| Mar 02, 2026 | $22.84 | $22.62 | $0.2245 | 90,199.0 | +0.10% |
| Feb 27, 2026 | $22.81 | $22.68 | $0.13 | 69,869.0 | +0.26% |
| Feb 26, 2026 | $22.79 | $22.68 | $0.1099 | 63,190.0 | -0.08% |
| Feb 25, 2026 | $22.79 | $22.67 | $0.12 | 58,557.0 | +0.18% |
| Feb 24, 2026 | $22.73 | $22.55 | $0.175 | 54,672.0 | +0.46% |
| Feb 23, 2026 | $22.71 | $22.58 | $0.1284 | 75,818.0 | -0.15% |
| Feb 20, 2026 | $22.69 | $22.54 | $0.1458 | 46,704.0 | +0.35% |
| Feb 19, 2026 | $22.61 | $22.52 | $0.09 | 96,927.0 | +0.04% |
| Feb 18, 2026 | $22.67 | $22.52 | $0.15 | 67,962.0 | -0.04% |
| Feb 17, 2026 | $22.62 | $22.45 | $0.1683 | 160,935.0 | -0.15% |
| Feb 13, 2026 | $22.70 | $22.44 | $0.2549 | 143,669.0 | +0.82% |
| Feb 12, 2026 | $22.60 | $22.42 | $0.18 | 52,941.0 | -0.80% |
| Feb 11, 2026 | $22.63 | $22.51 | $0.119 | 81,252.0 | +0.27% |
| Feb 10, 2026 | $22.61 | $22.49 | $0.12 | 113,576.0 | +0.40% |
| Feb 09, 2026 | $22.50 | $22.25 | $0.245 | 77,658.0 | +0.17% |
| Feb 06, 2026 | $22.42 | $22.16 | $0.2559 | 63,112.0 | +1.01% |
| Feb 05, 2026 | $22.23 | $22.12 | $0.1062 | 69,640.0 | -0.18% |
| Feb 04, 2026 | $22.28 | $22.16 | $0.12 | 40,044.0 | -0.04% |
| Feb 03, 2026 | $22.32 | $22.14 | $0.18 | 74,076.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $22.84 | $22.43 | $0.4145 | 288,513.0 | -1.28% |
| 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% |
1.79%
Cap:
|
Volume (24h):