Skip to main content
Strive U.S. Energy ETF (DRLL)
NYSE: DRLL · Real-Time Price · USD
26.14
-0.20 (-0.76%)
At close: May 30, 2025, 4:00 PM
26.11
-0.03 (-0.11%)
After-hours: May 30, 2025, 7:00 PM EDT

DRLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.1626.2525.9326.1426.14-0.76%60,392
May 29, 202526.1726.3526.0826.3426.340.80%25,782
May 28, 202526.6926.6926.1326.1326.13-1.40%32,075
May 27, 202526.4426.5826.2626.5026.500.65%27,990
May 23, 202526.0926.3626.0726.3326.330.29%23,395
May 22, 202526.1126.3825.9326.2526.25-0.34%46,997
May 21, 202526.6726.6826.3426.3426.34-1.82%22,145
May 20, 202527.0227.0726.8326.8326.83-0.74%27,606
May 19, 202527.1627.1726.8627.0327.03-1.42%35,664
May 16, 202527.6027.6027.1627.4227.42-0.11%31,355
May 15, 202527.0727.4527.0527.4527.450.25%26,458
May 14, 202527.3727.4827.2927.3827.38-0.65%31,653
May 13, 202527.2327.7427.2027.5627.561.85%25,871
May 12, 202527.3627.4426.9227.0627.062.73%37,505
May 9, 202526.3526.4126.1526.3426.341.27%21,996
May 8, 202525.9226.3325.9126.0126.011.72%29,057
May 7, 202525.6425.7225.3825.5725.57-24,326
May 6, 202525.6625.8225.5025.5725.57-21,957
May 5, 202525.6025.7225.5025.5725.57-1.73%39,434
May 2, 202526.0026.0525.5426.0226.021.60%56,586
May 1, 202525.4425.9125.4425.6125.610.63%21,680
Apr 30, 202525.6125.6525.1825.4525.45-2.38%100,380
Apr 29, 202526.0126.2125.8626.0726.07-0.50%29,086
Apr 28, 202526.0926.2525.9726.2026.200.85%23,729
Apr 25, 202525.8026.0025.7225.9825.980.15%22,746
Apr 24, 202525.7726.0425.6625.9425.941.00%46,252
Apr 23, 202525.7626.1225.5025.6825.680.09%57,851
Apr 22, 202525.3425.8225.2925.6625.662.78%29,236
Apr 21, 202525.1925.1924.7024.9724.97-2.45%61,562
Apr 17, 202525.1725.9525.1725.6025.602.46%44,487
Apr 16, 202525.0825.3924.8724.9824.980.97%31,773
Apr 15, 202524.8825.1624.7224.7424.74-0.36%44,523
Apr 14, 202525.2725.2724.6924.8324.83-0.08%50,300
Apr 11, 202524.2325.0023.8924.8524.852.52%43,434
Apr 10, 202525.3325.6023.8224.2424.24-7.16%43,383
Apr 9, 202523.7226.2523.5626.1126.118.39%114,166
Apr 8, 202525.4825.4823.8024.0924.09-2.82%73,827
Apr 7, 202524.0925.7423.8024.7924.79-1.24%83,171
Apr 4, 202526.5926.6424.9625.1025.10-8.60%112,377
Apr 3, 202528.5428.5527.4527.4627.46-8.09%79,362
Apr 2, 202529.6329.8829.6029.8829.880.10%37,386
Apr 1, 202529.6729.8529.4129.8529.850.50%29,055
Mar 31, 202529.4729.8929.3829.7029.701.01%90,586
Mar 28, 202529.5129.6129.2429.4029.40-1.07%25,765
Mar 27, 202529.9130.0129.6329.7229.52-1.07%23,345
Mar 26, 202530.0330.3329.9730.0429.840.91%71,159
Mar 25, 202529.8330.0029.6529.7729.570.40%45,242
Mar 24, 202529.4529.8129.4529.6529.451.06%32,267
Mar 21, 202529.4429.5829.2029.3429.14-0.98%20,433
Mar 20, 202529.3029.6829.2729.6329.430.24%30,884