Strive Natural Resources and Security ETF (NY:FTWO)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	48.44	49.12	48.44	49.07	25,281	+0.54(+1.11%)
Feb 26, 2026	48.34	48.54	47.67	48.53	15,877	+0.19(+0.39%)
Feb 25, 2026	48.83	48.83	48.05	48.34	27,040	-0.16(-0.33%)
Feb 24, 2026	47.83	48.54	47.45	48.50	19,123	+0.65(+1.36%)
Feb 23, 2026	48.22	48.27	47.53	47.85	14,392	+0.11(+0.23%)
Feb 20, 2026	47.80	47.88	47.41	47.74	12,338	+0.00(+0.00%)
Feb 19, 2026	47.12	47.93	47.12	47.74	10,022	+0.77(+1.64%)
Feb 18, 2026	46.86	47.15	46.71	46.97	8,128	+0.58(+1.25%)
Feb 17, 2026	46.10	46.57	45.66	46.39	9,778	-0.24(-0.51%)
Feb 13, 2026	46.10	46.83	46.10	46.63	8,953	+0.82(+1.79%)
Feb 12, 2026	47.23	47.23	45.81	45.81	12,309	-1.05(-2.24%)
Feb 11, 2026	46.95	46.95	46.12	46.86	22,529	+0.78(+1.69%)
Feb 10, 2026	46.28	46.28	45.86	46.08	9,377	-0.02(-0.04%)
Feb 09, 2026	45.35	46.10	45.35	46.10	19,182	+1.01(+2.24%)
Feb 06, 2026	44.27	45.09	44.27	45.09	7,815	+1.38(+3.16%)
Feb 05, 2026	44.24	44.59	43.68	43.71	12,478	-1.03(-2.30%)
Feb 04, 2026	45.55	45.55	44.13	44.74	122,559	-0.43(-0.95%)
Feb 03, 2026	44.90	45.21	44.52	45.17	12,536	+1.11(+2.52%)
Feb 02, 2026	44.60	44.60	43.81	44.06	43,123	-0.30(-0.68%)
Jan 30, 2026	45.36	45.67	43.86	44.36	23,100	-1.60(-3.48%)
Jan 29, 2026	47.00	47.06	45.34	45.96	26,818	-0.17(-0.37%)
Jan 28, 2026	45.84	46.35	45.48	46.13	15,705	+0.68(+1.50%)
Jan 27, 2026	45.16	45.53	44.92	45.45	9,043	+0.47(+1.04%)
Jan 26, 2026	45.62	45.62	44.92	44.98	22,538	-0.01(-0.02%)
Jan 23, 2026	44.95	45.10	44.84	44.99	24,662	+0.09(+0.20%)
Jan 22, 2026	45.29	45.29	44.62	44.90	23,699	-0.05(-0.11%)
Jan 21, 2026	44.86	44.97	44.43	44.95	12,130	+0.65(+1.47%)
Jan 20, 2026	44.44	44.70	44.16	44.30	8,182	+0.06(+0.14%)
Jan 16, 2026	44.48	44.48	44.04	44.24	14,934	-0.54(-1.21%)
Jan 15, 2026	44.41	44.86	44.39	44.78	15,513	+0.38(+0.86%)
Jan 14, 2026	43.98	44.52	43.98	44.40	19,445	+0.58(+1.32%)
Jan 13, 2026	43.74	43.96	43.60	43.82	10,082	+0.40(+0.92%)
Jan 12, 2026	43.02	43.52	43.02	43.42	18,258	+0.42(+0.98%)
Jan 09, 2026	43.25	43.25	42.90	43.00	16,250	+0.70(+1.65%)
Jan 08, 2026	42.24	42.41	42.10	42.30	9,736	+0.33(+0.79%)
Jan 07, 2026	42.68	42.68	41.94	41.97	16,952	-0.71(-1.66%)
Jan 06, 2026	42.50	42.73	42.32	42.68	8,411	+0.50(+1.19%)
Jan 05, 2026	42.09	42.26	41.95	42.18	9,539	+0.63(+1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.