Skip to main content
Strive U.S. Energy ETF (DRLL)
NYSE: DRLL · Real-Time Price · USD
25.98
+0.04 (0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DRLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202528.9929.6628.9929.5629.362.04%30,270
Mar 18, 202528.9529.1028.7528.9728.770.52%54,851
Mar 17, 202528.4328.9528.4328.8228.631.46%42,684
Mar 14, 202527.6428.4127.6028.4128.212.99%67,816
Mar 13, 202527.7828.0127.4227.5827.39-0.79%27,206
Mar 12, 202527.8328.0327.5727.8027.610.32%55,267
Mar 11, 202528.0628.1227.5827.7127.52-1.00%52,993
Mar 10, 202527.8628.3227.7427.9927.801.12%42,837
Mar 7, 202527.3727.8827.3727.6827.491.84%53,490
Mar 6, 202526.9927.3626.8027.1827.000.30%53,062
Mar 5, 202527.1527.1626.5327.1026.92-1.63%58,363
Mar 4, 202527.2927.9327.0027.5527.36-0.51%220,184
Mar 3, 202528.9728.9727.4327.6927.50-3.69%58,638
Feb 28, 202528.3528.7528.1428.7528.561.16%83,314
Feb 27, 202528.3728.7628.3728.4228.230.28%21,888
Feb 26, 202528.4528.6128.2028.3428.15-0.62%47,820
Feb 25, 202529.0329.0828.4228.5228.32-1.43%58,755
Feb 24, 202528.9629.0728.8128.9328.730.03%62,001
Feb 21, 202529.4329.4328.9128.9228.72-2.36%26,416
Feb 20, 202529.2929.6929.2529.6229.420.92%86,263
Feb 19, 202529.2429.6029.2429.3529.150.94%55,881
Feb 18, 202528.7429.2628.6529.0828.881.31%35,518
Feb 14, 202528.6329.0728.6328.7028.510.53%43,773
Feb 13, 202528.2928.5528.1228.5528.360.78%35,742