Strive U.S. Energy ETF (DRLL)
NYSE: DRLL · Real-Time Price · USD
28.53
-0.23 (-0.81%)
At close: Oct 24, 2025, 4:00 PM EDT
28.18
-0.35 (-1.22%)
After-hours: Oct 24, 2025, 7:42 PM EDT
DRLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.79 | 28.85 | 28.53 | 28.53 | 28.53 | -0.81% | 31,208 |
| Oct 23, 2025 | 28.64 | 28.86 | 28.59 | 28.76 | 28.76 | 2.28% | 29,328 |
| Oct 22, 2025 | 28.00 | 28.24 | 27.74 | 28.12 | 28.12 | 0.86% | 23,829 |
| Oct 21, 2025 | 27.95 | 28.07 | 27.75 | 27.88 | 27.88 | -0.39% | 38,672 |
| Oct 20, 2025 | 27.81 | 28.02 | 27.81 | 27.99 | 27.99 | 1.12% | 43,023 |
| Oct 17, 2025 | 27.76 | 27.79 | 27.55 | 27.68 | 27.68 | 0.73% | 13,525 |
| Oct 16, 2025 | 27.87 | 27.93 | 27.31 | 27.48 | 27.48 | -1.43% | 25,030 |
| Oct 15, 2025 | 28.04 | 28.19 | 27.69 | 27.88 | 27.88 | 0.04% | 36,346 |
| Oct 14, 2025 | 27.48 | 28.05 | 27.48 | 27.87 | 27.87 | -0.20% | 30,297 |
| Oct 13, 2025 | 27.72 | 27.93 | 27.65 | 27.93 | 27.93 | 1.81% | 21,791 |
| Oct 10, 2025 | 28.02 | 28.18 | 27.43 | 27.43 | 27.43 | -3.12% | 37,737 |
| Oct 9, 2025 | 28.87 | 29.00 | 28.26 | 28.31 | 28.31 | -1.43% | 39,561 |
| Oct 8, 2025 | 28.70 | 28.78 | 28.53 | 28.72 | 28.72 | -0.38% | 25,475 |
| Oct 7, 2025 | 28.77 | 28.83 | 28.36 | 28.83 | 28.83 | 0.08% | 28,573 |
| Oct 6, 2025 | 28.71 | 29.01 | 28.70 | 28.81 | 28.81 | 0.73% | 38,719 |
| Oct 3, 2025 | 28.62 | 28.75 | 28.58 | 28.60 | 28.60 | 0.43% | 23,930 |
| Oct 2, 2025 | 28.80 | 28.90 | 28.44 | 28.48 | 28.48 | -1.12% | 22,345 |
| Oct 1, 2025 | 28.67 | 28.89 | 28.62 | 28.80 | 28.80 | 0.17% | 37,474 |
| Sep 30, 2025 | 28.80 | 28.86 | 28.56 | 28.75 | 28.75 | -0.83% | 64,971 |
| Sep 29, 2025 | 29.55 | 29.55 | 28.91 | 28.99 | 28.99 | -3.08% | 51,624 |
| Sep 26, 2025 | 29.73 | 30.20 | 29.73 | 29.91 | 29.68 | 0.88% | 60,265 |
| Sep 25, 2025 | 29.50 | 29.69 | 29.34 | 29.65 | 29.42 | 0.90% | 31,201 |
| Sep 24, 2025 | 29.25 | 29.69 | 29.25 | 29.39 | 29.16 | 1.29% | 36,101 |
| Sep 23, 2025 | 28.75 | 29.37 | 28.71 | 29.01 | 28.79 | 1.79% | 37,285 |
| Sep 22, 2025 | 28.44 | 28.63 | 28.35 | 28.50 | 28.28 | -0.11% | 21,944 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.43 | 28.53 | 28.31 | -1.42% | 24,582 |
| Sep 18, 2025 | 29.20 | 29.20 | 28.73 | 28.94 | 28.72 | -0.53% | 21,819 |
| Sep 17, 2025 | 28.99 | 29.34 | 28.99 | 29.10 | 28.87 | 0.12% | 36,071 |
| Sep 16, 2025 | 28.86 | 29.13 | 28.67 | 29.06 | 28.84 | 2.18% | 42,560 |
| Sep 15, 2025 | 28.48 | 28.65 | 28.41 | 28.44 | 28.22 | -0.28% | 22,536 |
| Sep 12, 2025 | 29.00 | 29.00 | 28.52 | 28.52 | 28.30 | -0.63% | 30,128 |
| Sep 11, 2025 | 28.53 | 28.80 | 28.51 | 28.70 | 28.48 | -0.21% | 24,840 |
| Sep 10, 2025 | 28.54 | 28.76 | 28.34 | 28.76 | 28.54 | 1.59% | 26,885 |
| Sep 9, 2025 | 28.37 | 28.72 | 28.31 | 28.31 | 28.09 | 0.43% | 33,911 |
| Sep 8, 2025 | 28.27 | 28.27 | 27.94 | 28.19 | 27.97 | -0.11% | 31,706 |
| Sep 5, 2025 | 28.44 | 28.63 | 28.11 | 28.22 | 28.00 | -2.05% | 24,217 |
| Sep 4, 2025 | 28.59 | 28.94 | 28.52 | 28.81 | 28.59 | 0.70% | 43,611 |
| Sep 3, 2025 | 29.10 | 29.40 | 28.53 | 28.61 | 28.39 | -2.45% | 23,220 |
| Sep 2, 2025 | 29.04 | 29.39 | 28.97 | 29.33 | 29.10 | 0.96% | 39,744 |
| Aug 29, 2025 | 29.03 | 29.25 | 29.03 | 29.05 | 28.83 | 0.24% | 24,463 |
| Aug 28, 2025 | 28.74 | 29.06 | 28.62 | 28.98 | 28.76 | 0.56% | 34,692 |
| Aug 27, 2025 | 28.52 | 28.93 | 28.48 | 28.82 | 28.60 | 1.12% | 33,568 |
| Aug 26, 2025 | 28.37 | 28.50 | 28.22 | 28.50 | 28.28 | -0.14% | 23,709 |
| Aug 25, 2025 | 28.40 | 28.58 | 28.34 | 28.54 | 28.32 | 0.48% | 25,986 |
| Aug 22, 2025 | 27.95 | 28.46 | 27.95 | 28.41 | 28.19 | 2.21% | 31,735 |
| Aug 21, 2025 | 27.61 | 27.83 | 27.50 | 27.79 | 27.58 | 0.72% | 25,919 |
| Aug 20, 2025 | 27.42 | 27.69 | 27.40 | 27.59 | 27.38 | 0.99% | 28,422 |
| Aug 19, 2025 | 27.29 | 27.54 | 27.25 | 27.32 | 27.11 | -0.33% | 14,136 |
| Aug 18, 2025 | 27.33 | 27.50 | 27.27 | 27.41 | 27.20 | -0.66% | 28,472 |
| Aug 15, 2025 | 27.55 | 27.87 | 27.47 | 27.59 | 27.38 | 0.12% | 32,221 |