Strive U.S. Energy ETF (DRLL)

38.35
+0.56 (1.48%)
NYSE· Last Trade: Jul 22nd, 3:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive U.S. Energy ETF (DRLL)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202637.4237.8037.4137.8018,99737.80
7/20/202636.8537.4736.8537.197,65737.19
7/17/202637.0037.1536.6937.0012,44837.00
7/16/202636.0636.5436.0636.3511,92936.35
7/15/202636.2436.2435.5035.947,13235.94
7/14/202636.3836.3835.8436.1936,72236.19
7/13/202635.3936.2535.3936.0913,27536.09
7/10/202634.8534.8534.3834.8013,63034.80
7/09/202635.1035.1034.6434.6410,46334.64
7/08/202635.0635.5335.0335.2120,23935.21
7/07/202633.9534.6733.9534.6212,32534.62
7/06/202633.6633.8533.6133.6716,53633.67
7/02/202633.3534.0533.3533.7611,63433.76
7/01/202633.5433.8033.3333.4418,55533.44
6/30/202634.1034.1033.5033.5018,94833.50
6/29/202634.0534.1233.7033.7613,30933.76
6/26/202634.0734.2033.9033.987,07033.77
6/25/202633.6534.2233.5434.1012,13033.89
6/24/202633.6234.0533.5633.918,32633.70
6/23/202634.2934.5434.2234.458,53834.24
6/22/202633.8034.3033.6934.2519,13934.04
6/18/202634.0034.0033.5533.7825,00833.57
6/17/202634.5634.8234.3434.3919,23834.18
6/16/202634.4934.7734.4934.7727,59634.56
6/15/202634.6835.1334.4934.8544,29934.63
6/12/202635.5536.5835.5536.1917,70435.97
6/11/202637.0337.0335.8735.8713,40035.65
6/10/202636.4637.3536.4636.789,34636.55
6/09/202636.5636.6535.8236.0213,17035.80
6/08/202636.8437.1736.7036.8016,41136.57
6/05/202636.8736.9236.4336.433,68436.20
6/04/202636.8537.3236.8537.0914,63736.86
6/03/202636.9437.6036.8837.259,88137.02
6/02/202636.4436.8436.4436.7124,84236.48
6/01/202636.0936.7535.9636.3624,92936.14
5/29/202635.6835.7535.3635.5616,89635.34
5/28/202636.0436.2535.7935.8811,21935.66
5/27/202635.4436.0235.2335.7711,45535.55
5/26/202636.8037.2136.1536.1515,13435.93
5/22/202636.9937.3736.9937.366,55037.13
5/21/202637.9937.9936.9237.1722,12936.94
5/20/202638.6138.7037.6637.7512,65237.52
5/19/202638.3438.8738.1038.7717,35638.53
5/18/202637.3738.2737.0938.1711,48737.94
5/15/202636.9937.5136.9337.5111,98137.28
5/14/202636.3836.5836.2236.495,88136.27
5/13/202636.3736.3735.9136.3110,03136.08
5/12/202636.4236.5236.1536.3911,36336.17
5/11/202635.8836.2235.8036.1917,25135.97
5/08/202635.2735.6035.2335.2612,90535.04
5/07/202635.2535.6134.9535.4625,39035.24
5/06/202636.5136.7536.0036.1856,90735.96
5/05/202637.7438.1537.6938.0118,81037.78
5/04/202637.4237.9737.1337.9416,46937.70
5/01/202637.8037.8037.0437.4117,83437.18
4/30/202637.1637.9937.1637.987,23637.75
4/29/202637.0137.6837.0137.6518,05437.42
4/28/202636.6736.8736.4936.6420,90936.41
4/27/202636.2736.5435.9636.1233,02835.90
4/24/202636.0836.0835.6335.967,08535.74
4/23/202636.2636.3535.9136.3016,88036.07
4/22/202635.9636.0935.8235.9926,99735.77