Skip to main content
logo
Strive U.S. Energy ETF (DRLL)
NYSE: DRLL · Real-Time Price · USD
27.71
-0.28 (-1.00%)
At close: Jul 18, 2025, 4:00 PM
27.74
+0.03 (0.11%)
After-hours: Jul 18, 2025, 7:00 PM EDT

DRLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202528.3728.4927.6327.71--1.00%58,444
Jul 17, 202527.6628.0427.6627.9927.990.94%39,582
Jul 16, 202528.1128.2027.7327.7327.73-1.32%32,152
Jul 15, 202528.4828.5128.0528.1028.10-1.20%22,217
Jul 14, 202528.7128.7128.3128.4428.44-1.42%31,014
Jul 11, 202528.7428.9328.5828.8528.850.52%30,449
Jul 10, 202528.3228.7328.2128.7028.700.75%24,160
Jul 9, 202528.5028.5528.3528.4928.49-0.33%19,065
Jul 8, 202527.7228.6827.7228.5828.583.14%40,708
Jul 7, 202527.8628.0027.4827.7127.71-1.11%28,952
Jul 3, 202527.9128.0827.9128.0228.020.47%43,734
Jul 2, 202527.7027.9327.4727.8927.891.68%35,068
Jul 1, 202527.1727.5926.9627.4327.431.07%35,248
Jun 30, 202527.2127.3227.0927.1427.14-0.73%64,573
Jun 27, 202527.4327.4627.2127.3427.34-1.37%58,740
Jun 26, 202527.5127.8127.4827.7227.500.98%73,653
Jun 25, 202527.4627.6727.4227.4527.23-0.76%25,922
Jun 24, 202527.5727.9827.5127.6627.44-1.48%111,915
Jun 23, 202529.1129.1228.0028.0827.85-2.66%38,234
Jun 20, 202528.6728.8428.6428.8428.611.03%20,524
Jun 18, 202528.9229.0028.5428.5528.32-0.80%32,775
Jun 17, 202528.4628.9828.4628.7828.551.51%37,699
Jun 16, 202528.2028.6028.1428.3528.12-0.04%32,143
Jun 13, 202528.4228.4228.0328.3628.131.88%31,745
Jun 12, 202527.5527.8427.4827.8427.610.47%38,648
Jun 11, 202527.4327.7527.3227.7127.481.37%23,384
Jun 10, 202527.1427.5427.1427.3327.111.80%37,065
Jun 9, 202526.7527.1026.6626.8526.630.30%32,933
Jun 6, 202526.4426.8126.4426.7726.552.39%24,828
Jun 5, 202526.3226.3526.1026.1425.93-0.48%35,298
Jun 4, 202526.7226.9326.2426.2726.06-1.87%40,636
Jun 3, 202526.3426.9426.1926.7726.551.59%36,602
Jun 2, 202526.4926.4926.1626.3526.140.80%40,054
May 30, 202526.1626.2525.9326.1425.93-0.76%60,395
May 29, 202526.1726.3526.0826.3426.130.80%25,782
May 28, 202526.6926.6926.1326.1325.92-1.40%32,075
May 27, 202526.4426.5826.2626.5026.290.65%27,990
May 23, 202526.0926.3626.0726.3326.120.29%23,395
May 22, 202526.1126.3825.9326.2526.04-0.34%46,997
May 21, 202526.6726.6826.3426.3426.13-1.82%22,145
May 20, 202527.0227.0726.8326.8326.61-0.74%27,606
May 19, 202527.1627.1726.8627.0326.81-1.42%35,664
May 16, 202527.6027.6027.1627.4227.20-0.11%31,355
May 15, 202527.0727.4527.0527.4527.230.25%26,458
May 14, 202527.3727.4827.2927.3827.16-0.65%31,653
May 13, 202527.2327.7427.2027.5627.341.85%25,871
May 12, 202527.3627.4426.9227.0626.842.73%37,505
May 9, 202526.3526.4126.1526.3426.131.27%21,996
May 8, 202525.9226.3325.9126.0125.801.72%29,057
May 7, 202525.6425.7225.3825.5725.36-24,326