Strive U.S. Energy ETF (DRLL)
35.74
-0.23 (-0.64%)
NYSE · Last Trade: Mar 3rd, 7:16 PM EST
Historical Prices For Strive U.S. Energy ETF (DRLL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 36.18 | 36.18 | 35.42 | 35.74 | 26,160 | 35.74 |
| 3/02/2026 | 35.81 | 35.98 | 35.47 | 35.97 | 30,081 | 35.97 |
| 2/27/2026 | 34.76 | 35.25 | 34.46 | 35.17 | 10,837 | 35.17 |
| 2/26/2026 | 34.07 | 34.78 | 34.05 | 34.40 | 16,294 | 34.40 |
| 2/25/2026 | 34.65 | 34.65 | 33.97 | 34.33 | 17,129 | 34.33 |
| 2/24/2026 | 34.46 | 34.56 | 34.15 | 34.56 | 16,330 | 34.56 |
| 2/23/2026 | 34.75 | 35.04 | 34.47 | 34.53 | 18,885 | 34.53 |
| 2/20/2026 | 34.68 | 34.68 | 34.28 | 34.48 | 10,600 | 34.48 |
| 2/19/2026 | 34.62 | 35.01 | 34.56 | 34.71 | 28,493 | 34.71 |
| 2/18/2026 | 34.03 | 34.31 | 34.00 | 34.27 | 12,507 | 34.27 |
| 2/17/2026 | 34.18 | 34.23 | 33.29 | 33.65 | 43,574 | 33.65 |
| 2/13/2026 | 33.79 | 34.21 | 33.79 | 34.05 | 9,688 | 34.05 |
| 2/12/2026 | 34.38 | 34.58 | 33.67 | 33.78 | 17,072 | 33.78 |
| 2/11/2026 | 34.22 | 34.59 | 34.20 | 34.59 | 31,354 | 34.59 |
| 2/10/2026 | 33.60 | 33.71 | 33.46 | 33.71 | 15,378 | 33.71 |
| 2/09/2026 | 33.54 | 33.78 | 33.53 | 33.75 | 36,363 | 33.75 |
| 2/06/2026 | 33.13 | 33.72 | 33.12 | 33.60 | 15,080 | 33.60 |
| 2/05/2026 | 32.86 | 33.04 | 32.48 | 32.91 | 36,358 | 32.91 |
| 2/04/2026 | 32.74 | 33.41 | 32.70 | 33.35 | 23,652 | 33.35 |
| 2/03/2026 | 31.57 | 32.51 | 31.57 | 32.48 | 18,128 | 32.48 |
| 2/02/2026 | 31.46 | 31.70 | 31.45 | 31.51 | 22,377 | 31.51 |
| 1/30/2026 | 31.75 | 32.26 | 31.58 | 32.19 | 26,228 | 32.19 |
| 1/29/2026 | 32.10 | 32.50 | 31.81 | 31.83 | 44,919 | 31.83 |
| 1/28/2026 | 31.27 | 31.44 | 31.14 | 31.42 | 61,095 | 31.42 |
| 1/27/2026 | 30.99 | 31.17 | 30.88 | 31.15 | 18,733 | 31.15 |
| 1/26/2026 | 31.10 | 31.10 | 30.74 | 30.90 | 26,409 | 30.90 |
| 1/23/2026 | 31.09 | 31.27 | 30.89 | 30.89 | 19,753 | 30.89 |
| 1/22/2026 | 30.69 | 30.74 | 30.55 | 30.71 | 16,098 | 30.71 |
| 1/21/2026 | 30.60 | 31.01 | 30.60 | 30.76 | 26,952 | 30.76 |
| 1/20/2026 | 30.37 | 30.50 | 30.03 | 30.07 | 20,880 | 30.07 |
| 1/16/2026 | 30.08 | 30.15 | 30.03 | 30.12 | 15,897 | 30.12 |
| 1/15/2026 | 30.11 | 30.41 | 30.06 | 30.10 | 31,153 | 30.10 |
| 1/14/2026 | 29.91 | 30.74 | 29.91 | 30.44 | 25,618 | 30.44 |
| 1/13/2026 | 29.75 | 30.12 | 29.52 | 29.79 | 30,896 | 29.79 |
| 1/12/2026 | 29.35 | 29.52 | 29.32 | 29.42 | 22,639 | 29.42 |
| 1/09/2026 | 29.62 | 29.62 | 29.42 | 29.50 | 16,296 | 29.50 |
| 1/08/2026 | 28.67 | 29.68 | 28.67 | 29.48 | 17,164 | 29.48 |
| 1/07/2026 | 28.90 | 28.99 | 28.54 | 28.61 | 17,615 | 28.61 |
| 1/06/2026 | 29.69 | 29.80 | 28.88 | 28.90 | 33,771 | 28.90 |
| 1/05/2026 | 30.10 | 30.10 | 29.03 | 29.69 | 40,338 | 29.69 |
| 1/02/2026 | 28.46 | 29.10 | 28.37 | 29.04 | 16,708 | 29.04 |
| 12/31/2025 | 28.74 | 28.74 | 28.44 | 28.53 | 15,878 | 28.53 |
| 12/30/2025 | 28.69 | 28.81 | 28.65 | 28.74 | 38,166 | 28.74 |
| 12/29/2025 | 28.38 | 28.57 | 28.30 | 28.47 | 27,835 | 28.47 |
| 12/26/2025 | 28.22 | 28.29 | 28.09 | 28.19 | 39,786 | 28.19 |
| 12/24/2025 | 28.35 | 28.42 | 28.30 | 28.34 | 13,538 | 28.34 |
| 12/23/2025 | 28.31 | 28.45 | 28.27 | 28.41 | 23,647 | 28.41 |
| 12/22/2025 | 28.35 | 28.40 | 28.21 | 28.24 | 36,851 | 28.24 |
| 12/19/2025 | 28.14 | 28.21 | 27.97 | 27.99 | 8,864 | 27.99 |
| 12/18/2025 | 28.19 | 28.36 | 27.92 | 27.96 | 24,340 | 27.96 |
| 12/17/2025 | 28.00 | 28.50 | 28.00 | 28.42 | 32,750 | 28.42 |
| 12/16/2025 | 28.33 | 28.33 | 27.76 | 27.80 | 36,166 | 27.80 |
| 12/15/2025 | 28.94 | 28.94 | 28.46 | 28.75 | 28,414 | 28.75 |
| 12/12/2025 | 29.28 | 29.36 | 28.93 | 28.96 | 31,129 | 28.96 |
| 12/11/2025 | 29.24 | 29.41 | 29.14 | 29.21 | 34,516 | 29.21 |
| 12/10/2025 | 29.46 | 29.76 | 29.31 | 29.62 | 17,395 | 29.41 |
| 12/09/2025 | 29.29 | 29.57 | 29.29 | 29.32 | 20,542 | 29.12 |
| 12/08/2025 | 29.37 | 29.51 | 29.12 | 29.22 | 21,760 | 29.02 |
| 12/05/2025 | 29.64 | 30.03 | 29.54 | 29.54 | 32,071 | 29.34 |
| 12/04/2025 | 29.66 | 29.84 | 29.53 | 29.64 | 24,833 | 29.43 |