Strive Natural Resources and Security ETF (NY: FTWO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	29.44	29.56	29.39	29.52	6,126	+0.22(+0.75%)
Jan 02, 2025	29.04	29.30	29.04	29.30	107,418	+0.58(+2.01%)
Dec 31, 2024				28.72	0	+0.01(+0.05%)
Dec 30, 2024	28.76	28.83	28.50	28.71	7,254	-0.42(-1.44%)
Dec 27, 2024	29.28	29.28	28.99	29.13	10,837	-0.16(-0.55%)
Dec 26, 2024	29.21	29.34	29.21	29.29	2,433	+0.04(+0.14%)
Dec 24, 2024	29.04	29.25	29.04	29.25	1,336	+0.12(+0.41%)
Dec 23, 2024	29.05	29.13	28.81	29.13	75,240	+0.09(+0.31%)
Dec 20, 2024	28.85	29.22	28.85	29.04	3,123	+0.30(+1.04%)
Dec 19, 2024	29.03	29.03	28.71	28.74	10,102	-0.09(-0.31%)
Dec 18, 2024	29.80	29.80	28.77	28.83	23,773	-0.96(-3.22%)
Dec 17, 2024	29.83	29.83	29.61	29.79	77,163	-0.21(-0.70%)
Dec 16, 2024	30.14	30.24	30.00	30.00	13,592	-0.24(-0.79%)
Dec 13, 2024	30.39	30.42	30.20	30.24	37,641	-0.18(-0.59%)
Dec 12, 2024	30.88	30.97	30.42	30.42	148,087	-0.44(-1.43%)
Dec 11, 2024	30.75	30.88	30.68	30.86	6,265	+0.24(+0.78%)
Dec 10, 2024	30.79	30.79	30.60	30.62	18,400	-0.25(-0.81%)
Dec 09, 2024	31.27	31.30	30.87	30.87	14,849	-0.31(-0.99%)
Dec 06, 2024	31.43	31.43	31.07	31.18	24,109	-0.36(-1.15%)
Dec 05, 2024	31.51	31.63	31.41	31.54	19,783	-0.03(-0.10%)
Dec 04, 2024	31.84	31.86	31.50	31.57	14,840	-0.14(-0.44%)
Dec 03, 2024	31.76	31.76	31.64	31.71	9,050	+0.06(+0.19%)
Dec 02, 2024	31.95	31.95	31.52	31.65	92,779	-0.29(-0.90%)
Nov 29, 2024	31.82	31.95	31.82	31.94	1,452	+0.29(+0.91%)
Nov 27, 2024	32.04	32.04	31.65	31.65	18,671	-0.30(-0.95%)
Nov 26, 2024	31.49	31.95	31.49	31.95	16,447	+0.31(+1.00%)
Nov 25, 2024	32.02	32.02	31.52	31.64	29,970	-0.19(-0.60%)
Nov 22, 2024	31.73	31.84	31.67	31.83	11,794	+0.10(+0.32%)
Nov 21, 2024	31.03	31.77	31.03	31.73	33,478	+0.84(+2.72%)
Nov 20, 2024	30.91	30.91	30.68	30.89	25,671	+0.18(+0.59%)
Nov 19, 2024	30.51	30.75	30.51	30.71	70,629	+0.22(+0.72%)
Nov 18, 2024	30.13	30.55	30.13	30.49	44,731	+0.55(+1.84%)
Nov 15, 2024	30.04	30.20	29.94	29.94	24,670	-0.19(-0.62%)
Nov 14, 2024	30.38	30.42	30.05	30.13	9,155	-0.19(-0.64%)
Nov 13, 2024	30.43	30.48	30.27	30.32	72,111	-0.14(-0.45%)
Nov 12, 2024	30.66	30.66	30.23	30.46	33,512	-0.42(-1.37%)
Nov 11, 2024	30.95	30.95	30.73	30.88	11,373	-0.16(-0.52%)
Nov 08, 2024	31.06	31.12	30.96	31.04	12,751	-0.22(-0.70%)
Nov 07, 2024	31.20	31.38	31.06	31.26	10,335	+0.28(+0.90%)
Nov 06, 2024	31.05	31.05	30.81	30.98	11,842	+0.30(+0.98%)
Nov 05, 2024	30.55	30.76	30.55	30.68	29,538	+0.25(+0.82%)
Nov 04, 2024	30.61	30.91	30.30	30.43	42,373	-0.54(-1.74%)

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 following
Privacy Policy and Terms and Conditions.