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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202528.7928.8528.5328.5328.53-0.81%31,208
Oct 23, 202528.6428.8628.5928.7628.762.28%29,328
Oct 22, 202528.0028.2427.7428.1228.120.86%23,829
Oct 21, 202527.9528.0727.7527.8827.88-0.39%38,672
Oct 20, 202527.8128.0227.8127.9927.991.12%43,023
Oct 17, 202527.7627.7927.5527.6827.680.73%13,525
Oct 16, 202527.8727.9327.3127.4827.48-1.43%25,030
Oct 15, 202528.0428.1927.6927.8827.880.04%36,346
Oct 14, 202527.4828.0527.4827.8727.87-0.20%30,297
Oct 13, 202527.7227.9327.6527.9327.931.81%21,791
Oct 10, 202528.0228.1827.4327.4327.43-3.12%37,737
Oct 9, 202528.8729.0028.2628.3128.31-1.43%39,561
Oct 8, 202528.7028.7828.5328.7228.72-0.38%25,475
Oct 7, 202528.7728.8328.3628.8328.830.08%28,573
Oct 6, 202528.7129.0128.7028.8128.810.73%38,719
Oct 3, 202528.6228.7528.5828.6028.600.43%23,930
Oct 2, 202528.8028.9028.4428.4828.48-1.12%22,345
Oct 1, 202528.6728.8928.6228.8028.800.17%37,474
Sep 30, 202528.8028.8628.5628.7528.75-0.83%64,971
Sep 29, 202529.5529.5528.9128.9928.99-3.08%51,624
Sep 26, 202529.7330.2029.7329.9129.680.88%60,265
Sep 25, 202529.5029.6929.3429.6529.420.90%31,201
Sep 24, 202529.2529.6929.2529.3929.161.29%36,101
Sep 23, 202528.7529.3728.7129.0128.791.79%37,285
Sep 22, 202528.4428.6328.3528.5028.28-0.11%21,944
Sep 19, 202528.8328.8328.4328.5328.31-1.42%24,582
Sep 18, 202529.2029.2028.7328.9428.72-0.53%21,819
Sep 17, 202528.9929.3428.9929.1028.870.12%36,071
Sep 16, 202528.8629.1328.6729.0628.842.18%42,560
Sep 15, 202528.4828.6528.4128.4428.22-0.28%22,536
Sep 12, 202529.0029.0028.5228.5228.30-0.63%30,128
Sep 11, 202528.5328.8028.5128.7028.48-0.21%24,840
Sep 10, 202528.5428.7628.3428.7628.541.59%26,885
Sep 9, 202528.3728.7228.3128.3128.090.43%33,911
Sep 8, 202528.2728.2727.9428.1927.97-0.11%31,706
Sep 5, 202528.4428.6328.1128.2228.00-2.05%24,217
Sep 4, 202528.5928.9428.5228.8128.590.70%43,611
Sep 3, 202529.1029.4028.5328.6128.39-2.45%23,220
Sep 2, 202529.0429.3928.9729.3329.100.96%39,744
Aug 29, 202529.0329.2529.0329.0528.830.24%24,463
Aug 28, 202528.7429.0628.6228.9828.760.56%34,692
Aug 27, 202528.5228.9328.4828.8228.601.12%33,568
Aug 26, 202528.3728.5028.2228.5028.28-0.14%23,709
Aug 25, 202528.4028.5828.3428.5428.320.48%25,986
Aug 22, 202527.9528.4627.9528.4128.192.21%31,735
Aug 21, 202527.6127.8327.5027.7927.580.72%25,919
Aug 20, 202527.4227.6927.4027.5927.380.99%28,422
Aug 19, 202527.2927.5427.2527.3227.11-0.33%14,136
Aug 18, 202527.3327.5027.2727.4127.20-0.66%28,472
Aug 15, 202527.5527.8727.4727.5927.380.12%32,221