Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
40.99
+0.36 (0.89%)
Oct 15, 2025, 4:00 PM EDT - Market closed
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 41.60 | 41.60 | 40.50 | 40.99 | 40.99 | 0.89% | 7,230 |
| Oct 14, 2025 | 39.66 | 40.94 | 39.66 | 40.63 | 40.63 | 0.55% | 9,210 |
| Oct 13, 2025 | 40.02 | 40.44 | 40.02 | 40.41 | 40.41 | 2.40% | 9,046 |
| Oct 10, 2025 | 40.12 | 40.22 | 39.46 | 39.46 | 39.46 | -1.64% | 2,307 |
| Oct 9, 2025 | 40.55 | 40.55 | 39.79 | 40.12 | 40.12 | -0.95% | 33,376 |
| Oct 8, 2025 | 40.55 | 40.61 | 40.36 | 40.50 | 40.50 | 0.72% | 8,846 |
| Oct 7, 2025 | 40.75 | 40.75 | 40.04 | 40.21 | 40.21 | -0.38% | 9,141 |
| Oct 6, 2025 | 40.43 | 40.45 | 40.17 | 40.36 | 40.36 | 0.91% | 12,290 |
| Oct 3, 2025 | 39.76 | 40.30 | 39.76 | 40.00 | 40.00 | 0.50% | 28,015 |
| Oct 2, 2025 | 39.63 | 39.80 | 39.35 | 39.80 | 39.80 | 0.66% | 5,338 |
| Oct 1, 2025 | 39.15 | 39.59 | 39.15 | 39.54 | 39.54 | 0.37% | 7,971 |
| Sep 30, 2025 | 39.60 | 39.60 | 39.10 | 39.40 | 39.40 | 0.01% | 9,934 |
| Sep 29, 2025 | 39.62 | 39.65 | 39.38 | 39.39 | 39.39 | -0.45% | 8,309 |
| Sep 26, 2025 | 39.50 | 39.60 | 39.40 | 39.57 | 39.45 | 0.83% | 12,012 |
| Sep 25, 2025 | 39.15 | 39.31 | 39.06 | 39.25 | 39.13 | -0.62% | 15,652 |
| Sep 24, 2025 | 39.85 | 39.91 | 39.49 | 39.49 | 39.37 | -0.88% | 10,523 |
| Sep 23, 2025 | 39.85 | 40.11 | 39.80 | 39.84 | 39.72 | 0.18% | 12,984 |
| Sep 22, 2025 | 39.23 | 39.77 | 39.23 | 39.77 | 39.65 | 1.00% | 44,538 |
| Sep 19, 2025 | 38.98 | 39.45 | 38.95 | 39.38 | 39.26 | 1.77% | 8,697 |
| Sep 18, 2025 | 38.56 | 38.76 | 38.46 | 38.69 | 38.58 | 0.69% | 8,869 |
| Sep 17, 2025 | 38.64 | 38.68 | 38.14 | 38.43 | 38.32 | -0.29% | 13,764 |
| Sep 16, 2025 | 38.85 | 38.85 | 38.46 | 38.54 | 38.43 | -0.36% | 7,582 |
| Sep 15, 2025 | 38.48 | 38.70 | 38.18 | 38.68 | 38.57 | 1.07% | 4,506 |
| Sep 12, 2025 | 38.20 | 38.27 | 38.18 | 38.27 | 38.16 | -0.20% | 6,069 |
| Sep 11, 2025 | 38.13 | 38.35 | 38.13 | 38.35 | 38.24 | 0.52% | 1,964 |
| Sep 10, 2025 | 37.80 | 38.22 | 37.80 | 38.15 | 38.04 | 1.78% | 32,764 |
| Sep 9, 2025 | 37.48 | 37.53 | 37.42 | 37.48 | 37.37 | -0.06% | 1,542 |
| Sep 8, 2025 | 37.33 | 37.52 | 37.22 | 37.50 | 37.39 | 0.48% | 2,377 |
| Sep 5, 2025 | 37.55 | 37.55 | 37.16 | 37.32 | 37.21 | -0.47% | 4,058 |
| Sep 4, 2025 | 37.49 | 37.51 | 37.37 | 37.50 | 37.39 | 0.20% | 2,894 |
| Sep 3, 2025 | 37.55 | 37.55 | 37.31 | 37.43 | 37.32 | -0.48% | 1,998 |
| Sep 2, 2025 | 37.00 | 37.62 | 37.00 | 37.61 | 37.50 | 0.31% | 5,347 |
| Aug 29, 2025 | 38.00 | 38.00 | 37.38 | 37.49 | 37.38 | -0.61% | 8,185 |
| Aug 28, 2025 | 37.50 | 37.81 | 37.50 | 37.72 | 37.61 | 0.72% | 3,773 |
| Aug 27, 2025 | 37.50 | 37.53 | 37.33 | 37.45 | 37.34 | 0.07% | 11,887 |
| Aug 26, 2025 | 37.30 | 37.43 | 37.15 | 37.42 | 37.31 | 1.15% | 8,311 |
| Aug 25, 2025 | 37.14 | 37.24 | 37.00 | 37.00 | 36.89 | -0.28% | 3,407 |
| Aug 22, 2025 | 36.95 | 37.16 | 36.70 | 37.10 | 36.99 | 1.52% | 9,894 |
| Aug 21, 2025 | 36.28 | 36.61 | 36.28 | 36.55 | 36.44 | 0.40% | 7,282 |
| Aug 20, 2025 | 36.07 | 36.40 | 35.98 | 36.40 | 36.29 | 0.79% | 12,207 |
| Aug 19, 2025 | 36.75 | 36.75 | 36.09 | 36.12 | 36.01 | -1.41% | 14,832 |
| Aug 18, 2025 | 36.60 | 36.68 | 36.42 | 36.63 | 36.53 | -0.05% | 6,118 |
| Aug 15, 2025 | 36.50 | 36.73 | 36.40 | 36.65 | 36.54 | 0.25% | 41,052 |
| Aug 14, 2025 | 36.72 | 36.72 | 36.50 | 36.56 | 36.45 | -1.51% | 4,795 |
| Aug 13, 2025 | 37.25 | 37.30 | 36.70 | 37.12 | 37.01 | - | 7,861 |
| Aug 12, 2025 | 37.01 | 37.22 | 37.01 | 37.12 | 37.01 | 0.60% | 1,976 |
| Aug 11, 2025 | 37.02 | 37.02 | 36.83 | 36.90 | 36.79 | -0.54% | 7,417 |
| Aug 8, 2025 | 37.20 | 37.35 | 37.04 | 37.10 | 36.99 | 0.34% | 10,790 |
| Aug 7, 2025 | 37.20 | 37.20 | 36.90 | 36.97 | 36.86 | -0.31% | 6,744 |
| Aug 6, 2025 | 37.29 | 37.29 | 37.09 | 37.09 | 36.98 | -0.19% | 10,429 |