Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Strive Natural Resources and Security ETF (FTWO)

29.50
+2.64
+(9.83%)
At close: April 9 at 4:02:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202527.1229.5026.8929.5029.5010,000
Apr 8, 202528.0528.3026.5926.8626.866,800
Apr 7, 202526.1227.7026.1227.1827.1813,400
Apr 4, 202529.0029.0027.1627.1727.1715,400
Apr 3, 202530.0030.1729.6029.6029.605,400
Apr 2, 202530.6331.1530.6331.1031.103,600
Apr 1, 202530.7830.9230.5330.9230.922,200
Mar 31, 202530.0530.9230.0530.6930.693,700
Mar 28, 2025 0.04 Dividend
Mar 28, 202531.2131.2130.6030.6030.604,400
Mar 27, 202531.3831.4631.0531.1631.114,900
Mar 26, 202531.5431.5731.2331.2831.248,000
Mar 25, 202531.5031.5831.5031.5631.514,300
Mar 24, 202531.2031.5731.2031.5031.451,300
Mar 21, 202530.7131.0130.7130.9830.947,800
Mar 20, 202531.1531.3831.1531.2631.228,000
Mar 19, 202531.0131.2531.0131.2531.211,200
Mar 18, 202530.8430.8430.6330.7530.703,500
Mar 17, 202530.5630.9430.5630.8930.8519,900
Mar 14, 202530.2330.3630.1030.3530.313,400
Mar 13, 202529.8430.0129.6529.7929.753,200
Mar 12, 202530.1430.1429.5229.8929.855,500
Mar 11, 202529.7329.8129.4429.7129.6710,600
Mar 10, 202529.6229.7829.2329.5129.476,500
Mar 7, 202529.6930.0029.5030.0029.9625,400
Mar 6, 202529.7730.0029.6229.7229.6711,000
Mar 5, 202529.5430.0829.5430.0329.997,900
Mar 4, 202529.5729.7329.0929.5229.4817,400
Mar 3, 202530.9730.9729.6229.8029.765,400
Feb 28, 202530.4330.7830.3130.7830.743,400
Feb 27, 202531.2831.2830.4930.6130.573,600
Feb 26, 202531.2931.3131.0031.0631.027,100
Feb 25, 202530.8931.0130.4830.9230.875,700
Feb 24, 202531.5231.5230.8930.9930.9512,100
Feb 21, 202532.1032.1031.1631.2831.2416,200
Feb 20, 202532.4432.4432.1132.2632.2224,700
Feb 19, 202532.4432.7232.4032.5232.4816,200
Feb 18, 202532.2732.6132.1232.6132.5618,400
Feb 14, 202532.3732.3732.0132.0832.048,900
Feb 13, 202532.3032.3031.9032.1932.1414,500
Feb 12, 202532.1432.3131.9832.1532.1115,500
Feb 11, 202532.3132.4232.2032.2932.2553,800
Feb 10, 202532.2632.4832.2332.4032.366,200
Feb 7, 202532.2732.2731.7931.9731.9310,700
Feb 6, 202531.9231.9231.6531.8231.785,200
Feb 5, 202531.9432.1331.8632.1032.0511,900
Feb 4, 202531.6232.0331.6231.8431.8012,100
Feb 3, 202531.1431.7231.1131.6531.6119,800
Jan 31, 202532.1032.1031.5231.5631.5218,000
Jan 30, 202531.8132.1931.7732.1232.0817,500
Jan 29, 202531.3731.4831.2331.3831.3410,000
Jan 28, 202531.2331.3030.8231.1831.1410,400
Jan 27, 202531.8031.8031.1631.2331.1919,900
Jan 24, 202532.9633.0532.6732.7632.7231,500
Jan 23, 202532.5232.8832.5232.8732.8228,000
Jan 22, 202532.4032.6532.2532.3832.3418,300
Jan 21, 202532.1532.4232.1132.3432.3019,400
Jan 17, 202531.5531.8331.5131.8131.7710,100
Jan 16, 202531.2531.4531.1131.4231.3811,500
Jan 15, 202531.2131.2130.9931.0531.0110,700
Jan 14, 202530.4830.6930.4330.6530.614,100
Jan 13, 202530.0630.3230.0630.2730.2325,000
Jan 10, 202530.1630.3830.0330.2530.2111,500
Jan 8, 202529.3729.4029.0329.3929.354,300
Jan 7, 202529.8429.8529.4129.4429.409,700
Jan 6, 202529.8029.8929.6629.6629.626,600
Jan 3, 202529.4429.5629.3929.5229.486,100
Jan 2, 202529.0429.3029.0429.3029.26107,400
Dec 31, 202428.8128.8728.6528.7228.688,300
Dec 30, 2024 0.15 Dividend
Dec 30, 202428.7628.8328.5028.7128.677,300
Dec 27, 202429.2829.2828.9929.1328.9410,800
Dec 26, 202429.2129.3429.2129.2929.102,400
Dec 24, 202429.0429.2529.0429.2529.061,300
Dec 23, 202429.0529.1328.8129.1328.9475,200
Dec 20, 202428.8529.2228.8529.0428.853,100
Dec 19, 202429.0329.0328.7128.7428.5510,100
Dec 18, 202429.8029.8028.7728.8328.6423,800
Dec 17, 202429.8329.8329.6129.7929.5977,200
Dec 16, 202430.1430.2430.0030.0029.8013,600
Dec 13, 202430.3930.4230.2030.2430.0437,600
Dec 12, 202430.8830.9730.4230.4230.22148,100
Dec 11, 202430.7530.8830.6830.8630.666,300
Dec 10, 202430.7930.7930.6030.6230.4218,400
Dec 9, 202431.2731.3030.8730.8730.6714,800
Dec 6, 202431.4331.4331.0731.1830.9724,100
Dec 5, 202431.5131.6331.4231.5431.3319,800
Dec 4, 202431.8431.8631.5031.5731.3614,800
Dec 3, 202431.7631.7631.6431.7131.509,100
Dec 2, 202431.9531.9531.5231.6531.4492,800
Nov 29, 202431.8231.9531.8231.9431.731,500
Nov 27, 202432.0432.0431.6531.6531.4418,700
Nov 26, 202431.4931.9531.4931.9531.7416,400
Nov 25, 202432.0232.0231.5231.6431.4330,000
Nov 22, 202431.7331.8431.6731.8331.6211,800
Nov 21, 202431.0331.7731.0331.7331.5233,500
Nov 20, 202430.9130.9130.6830.8930.6925,700
Nov 19, 202430.5130.7530.5130.7130.5170,600
Nov 18, 202430.1330.5530.1330.4930.2944,700
Nov 15, 202430.0430.2029.9429.9429.7424,700
Nov 14, 202430.3830.4230.0530.1329.939,200
Nov 13, 202430.4330.4830.2730.3230.1272,100
Nov 12, 202430.6630.6630.2330.4630.2633,500
Nov 11, 202430.9530.9530.7330.8830.6811,400
Nov 8, 202431.0631.1230.9631.0430.8412,700
Nov 7, 202431.2031.3831.0631.2631.0510,300
Nov 6, 202431.0531.0530.8130.9830.7811,800
Nov 5, 202430.5530.7630.5530.6830.4829,500
Nov 4, 202430.6130.9130.3030.4330.2342,400
Nov 1, 202431.4031.4030.8630.9730.7725,500
Oct 31, 202431.1931.2430.9331.1130.9023,800
Oct 30, 202431.4731.6531.3131.3131.1024,700
Oct 29, 202431.5831.6731.4631.5031.29166,000
Oct 28, 202431.7031.8231.5731.7331.52131,500
Oct 25, 202431.8231.8231.5931.6031.392,200
Oct 24, 202431.9031.9031.5231.6931.487,400
Oct 23, 202432.2032.2031.9032.0531.845,100
Oct 22, 202432.1932.2132.1232.1731.955,300
Oct 21, 202432.7532.7532.4032.4832.272,900
Oct 18, 202432.2032.4832.2032.4432.234,300
Oct 17, 202432.4532.4532.1632.2332.027,700
Oct 16, 202431.8532.3131.8332.3132.108,500
Oct 15, 202431.5431.7331.5431.5831.3713,200
Oct 14, 202431.6531.9631.6531.9631.752,700
Oct 11, 202431.4431.8431.4431.8331.625,500
Oct 10, 202431.3131.5931.3131.5031.2922,500
Oct 9, 202431.3531.4531.2531.4531.249,700
Oct 8, 202431.8631.8631.4931.6431.434,200
Oct 7, 202432.1232.2131.8231.8431.635,000
Oct 4, 202431.9532.1031.9032.0931.883,700
Oct 3, 202431.7631.9031.6031.7631.558,900
Oct 2, 202431.7031.8731.5731.6431.433,300
Oct 1, 202431.3031.5631.2531.5031.296,700
Sep 30, 202431.1331.1430.8831.1430.935,500
Sep 27, 2024 0.09 Dividend
Sep 27, 202431.1831.2131.0531.1330.932,100
Sep 26, 202431.2731.3731.1131.1430.854,700
Sep 25, 202431.2231.2331.1131.1630.872,500
Sep 24, 202431.1531.2331.0831.1630.862,900
Sep 23, 202431.0031.2230.8531.0230.727,100
Sep 20, 202430.2630.5230.1130.5230.233,300
Sep 19, 202429.5729.7229.4229.6429.369,100
Sep 18, 202429.2029.5229.0229.0228.746,100
Sep 17, 202428.9829.2428.9829.0328.757,500
Sep 16, 202428.9829.0428.7629.0428.767,700
Sep 13, 202428.7328.9828.6928.9028.634,200
Sep 12, 202428.3328.5928.2028.5528.2830,100
Sep 11, 202427.7928.1127.6728.0527.7835,400
Sep 10, 202428.0228.0227.7227.8527.592,300
Sep 9, 202427.8428.0727.8427.8827.615,700
Sep 6, 202428.0428.1027.5327.6127.352,600
Sep 5, 202428.4228.4228.0228.0227.751,200
Sep 4, 202428.3928.4828.2328.2327.963,800
Sep 3, 202429.1029.1028.2028.2127.947,200
Aug 30, 202429.2929.3029.1429.3029.023,100
Aug 29, 202429.0829.3629.0329.1628.883,600
Aug 28, 202429.0829.0828.8628.9128.633,000
Aug 27, 202429.1629.2029.1229.2028.921,100
Aug 26, 202429.3829.4729.1729.1728.894,200
Aug 23, 202429.1229.2128.9329.0928.8117,600
Aug 22, 202428.8228.8528.7028.7228.4516,700
Aug 21, 202428.9528.9528.7128.8628.5910,200
Aug 20, 202428.9328.9328.5828.6628.3918,000
Aug 19, 202428.6828.8528.6528.8428.575,100
Aug 16, 202428.4628.6328.4028.6328.3610,200
Aug 15, 202428.3628.6228.3628.4928.2210,400
Aug 14, 202427.9628.0927.8927.9827.7172,000
Aug 13, 202427.9028.0727.8028.0727.8029,000
Aug 12, 202427.9127.9127.7727.8027.5413,700
Aug 9, 202427.6027.7127.4327.6727.4116,400
Aug 8, 202427.1927.6027.1327.5627.3013,200
Aug 7, 202427.5727.5826.9327.0226.763,400
Aug 6, 202427.1527.2926.9927.1626.905,400
Aug 5, 202426.1826.9126.1826.8426.587,900
Aug 2, 202427.7427.7627.1027.2426.9811,500
Aug 1, 202428.3828.3928.0028.1427.876,100
Jul 31, 202428.7429.1128.7129.0128.7362,500
Jul 30, 202428.3028.3528.1228.3328.0615,200
Jul 29, 202428.3928.3928.0928.2227.9518,500
Jul 26, 202428.3728.4728.2728.4128.1414,900
Jul 25, 202427.9528.2927.8028.1327.8618,300
Jul 24, 202428.4228.4227.9427.9527.68163,500
Jul 23, 202428.3928.5228.3328.4228.1514,200
Jul 22, 202428.3728.5128.3328.4528.189,800
Jul 19, 202428.3428.5128.3428.4028.133,500
Jul 18, 202428.7928.8428.4828.6028.3314,700
Jul 17, 202429.1929.2328.8528.8528.5810,400
Jul 16, 202429.0029.2828.8929.2328.954,900
Jul 15, 202428.9029.1428.8829.0128.735,100
Jul 12, 202428.9829.1528.9029.0328.7546,700
Jul 11, 202428.7928.9628.7328.9128.63125,000
Jul 10, 202428.4028.6928.3828.6528.386,500
Jul 9, 202428.3628.4428.2128.2227.9510,900
Jul 8, 202428.4528.4728.2728.3828.117,000
Jul 5, 202428.5028.5428.2728.4028.1365,000
Jul 3, 202428.2528.6028.2528.5028.2337,400
Jul 2, 202428.0628.2328.0028.1727.9021,800
Jul 1, 202428.4328.5028.0728.0927.8213,100
Jun 28, 202428.3928.6028.0928.1727.9098,600
Jun 27, 2024 0.07 Dividend
Jun 27, 202428.4128.4128.2428.3828.1135,900
Jun 26, 202428.4728.5128.3928.4428.108,100
Jun 25, 202428.4728.5928.4428.5928.2522,200
Jun 24, 202428.7128.8028.6728.6828.3418,900
Jun 21, 202428.6328.6328.4028.5128.173,500
Jun 20, 202428.3428.7528.3428.7128.3719,200
Jun 18, 202428.1428.3628.1428.3428.016,700
Jun 17, 202427.8528.1627.8528.0527.7213,200
Jun 14, 202428.0428.0727.8028.0027.6619,300
Jun 13, 202428.2628.2628.0528.2627.9212,700
Jun 12, 202428.5428.5428.3328.4528.1112,300
Jun 11, 202428.3528.4028.1428.3528.0123,700
Jun 10, 202428.0928.6228.0928.5728.237,500
Jun 7, 202428.4428.5128.1828.1827.8412,200
Jun 6, 202428.7528.8028.5528.8028.4614,700
Jun 5, 202428.6428.7228.4428.6828.3423,000
Jun 4, 202428.7228.9628.1828.4328.0920,200
Jun 3, 202429.4129.4128.7228.9428.6036,400
May 31, 202429.2229.4028.9329.3028.9519,800
May 30, 202429.0129.2329.0129.2128.8631,100
May 29, 202429.3629.3628.9728.9828.6477,500
May 28, 202429.4929.6629.3629.5329.1816,700
May 24, 202429.3029.5729.2329.4129.0649,400
May 23, 202429.4829.4829.0329.0728.7299,800
May 22, 202429.6729.6729.2729.3529.0017,100
May 21, 202429.6529.8529.6529.8329.474,200
May 20, 202429.7929.8629.6929.8029.455,100
May 17, 202429.3929.6529.3929.6529.3012,700
May 16, 202429.6429.6429.3429.3428.993,600
May 15, 202429.6829.7029.4529.6829.333,700
May 14, 202429.4329.5229.3929.5129.166,700
May 13, 202429.5229.5829.2129.2328.887,200
May 10, 202429.6829.6829.3729.3929.048,200
May 9, 202429.0229.5128.9829.5029.154,700
May 8, 202428.7628.9728.7228.9328.5841,100
May 7, 202428.9028.9028.8428.8428.491,800
May 6, 202428.7128.7228.6928.6928.351,800
May 3, 202428.2028.3528.2028.3428.012,100
May 2, 202428.0528.0628.0528.0627.72200
May 1, 202427.9328.1827.7827.8227.4912,600
Apr 30, 202428.4228.4227.9127.9127.584,700
Apr 29, 202428.4328.7028.4328.6628.32900
Apr 26, 202428.3428.4128.1928.3828.045,200
Apr 25, 202427.8828.3327.8828.3327.992,700
Apr 24, 202427.9927.9927.8127.9927.666,300
Apr 23, 202427.7828.0427.7828.0327.693,800
Apr 22, 202427.5827.9027.5827.8427.511,800
Apr 19, 202427.9928.0127.8227.9427.611,300
Apr 18, 202427.8828.1127.8327.9027.573,100
Apr 17, 202428.0028.0127.7527.8627.522,400
Apr 16, 202427.7727.8727.5027.7927.461,700
Apr 15, 202428.5328.5327.8727.9227.585,000
Apr 12, 202428.9028.9028.1528.1827.856,800
Apr 11, 202428.4728.7328.4028.6728.331,400
Apr 10, 202428.0028.6728.0028.6428.306,400

Related Tickers