Strive Natural Resources and Security ETF (FTWO)

Last Price48.11

Change-1.52 (-3.06%)

NYSE · Last Trade: Mar 3rd, 8:39 PM EST

Historical Prices For Strive Natural Resources and Security ETF (FTWO)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	48.69	48.69	47.08	48.11	28,798	48.11
3/02/2026	49.59	49.66	49.01	49.63	43,826	49.63
2/27/2026	48.44	49.12	48.44	49.07	25,281	49.07
2/26/2026	48.34	48.54	47.67	48.53	15,877	48.53
2/25/2026	48.83	48.83	48.05	48.34	27,040	48.34
2/24/2026	47.83	48.54	47.45	48.50	19,123	48.50
2/23/2026	48.22	48.27	47.53	47.85	14,392	47.85
2/20/2026	47.80	47.88	47.41	47.74	12,338	47.74
2/19/2026	47.12	47.93	47.12	47.74	10,022	47.74
2/18/2026	46.86	47.15	46.71	46.97	8,128	46.97
2/17/2026	46.10	46.57	45.66	46.39	9,778	46.39
2/13/2026	46.10	46.83	46.10	46.63	8,953	46.63
2/12/2026	47.23	47.23	45.81	45.81	12,309	45.81
2/11/2026	46.95	46.95	46.12	46.86	22,529	46.86
2/10/2026	46.28	46.28	45.86	46.08	9,377	46.08
2/09/2026	45.35	46.10	45.35	46.10	19,182	46.10
2/06/2026	44.27	45.09	44.27	45.09	7,815	45.09
2/05/2026	44.24	44.59	43.68	43.71	12,478	43.71
2/04/2026	45.55	45.55	44.13	44.74	122,559	44.74
2/03/2026	44.90	45.21	44.52	45.17	12,536	45.17
2/02/2026	44.60	44.60	43.81	44.06	43,123	44.06
1/30/2026	45.36	45.67	43.86	44.36	23,100	44.36
1/29/2026	47.00	47.06	45.34	45.96	26,818	45.96
1/28/2026	45.84	46.35	45.48	46.13	15,705	46.13
1/27/2026	45.16	45.53	44.92	45.45	9,043	45.45
1/26/2026	45.62	45.62	44.92	44.98	22,538	44.98
1/23/2026	44.95	45.10	44.84	44.99	24,662	44.99
1/22/2026	45.29	45.29	44.63	44.90	23,699	44.90
1/21/2026	44.86	44.97	44.43	44.95	12,130	44.95
1/20/2026	44.44	44.70	44.16	44.30	8,182	44.30
1/16/2026	44.48	44.48	44.04	44.24	14,934	44.24
1/15/2026	44.41	44.86	44.39	44.78	15,513	44.78
1/14/2026	43.98	44.52	43.98	44.40	19,445	44.40
1/13/2026	43.74	43.96	43.60	43.82	10,082	43.82
1/12/2026	43.02	43.52	43.02	43.42	18,258	43.42
1/09/2026	43.25	43.25	42.90	43.00	16,250	43.00
1/08/2026	42.24	42.41	42.10	42.30	9,736	42.30
1/07/2026	42.68	42.68	41.94	41.97	16,952	41.97
1/06/2026	42.50	42.73	42.32	42.68	8,411	42.68
1/05/2026	42.09	42.26	41.95	42.18	9,539	42.18
1/02/2026	40.82	41.55	40.82	41.55	2,977	41.55
12/31/2025	40.94	40.94	40.59	40.64	10,756	40.64
12/30/2025	40.89	41.00	40.84	40.92	4,654	40.92
12/29/2025	40.89	41.21	40.57	40.82	4,438	40.82
12/26/2025	41.11	41.14	41.11	41.13	2,413	41.13
12/24/2025	41.13	41.41	41.06	41.18	1,574	41.18
12/23/2025	41.06	41.23	41.05	41.20	6,001	41.20
12/22/2025	40.71	41.00	40.71	40.91	6,340	40.91
12/19/2025	40.40	40.59	40.40	40.40	2,371	40.40
12/18/2025	40.01	40.24	39.94	40.12	4,765	40.12
12/17/2025	40.00	40.00	39.57	39.74	6,314	39.74
12/16/2025	39.90	40.14	39.90	39.99	2,181	39.99
12/15/2025	40.66	40.66	40.23	40.30	3,012	40.30
12/12/2025	41.00	41.07	40.34	40.43	5,046	40.43
12/11/2025	39.82	40.91	39.82	40.89	3,042	40.89
12/10/2025	39.38	40.10	39.38	40.10	1,576	39.95
12/09/2025	39.94	40.01	39.83	39.83	2,979	39.68
12/08/2025	39.98	39.98	39.58	39.58	5,296	39.43
12/05/2025	40.24	40.43	39.78	39.78	6,120	39.63
12/04/2025	39.82	40.42	39.82	40.42	9,647	40.27