Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
33.91
+0.01 (0.03%)
May 30, 2025, 4:00 PM - Market closed
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.81 | 33.91 | 33.75 | 33.91 | 33.91 | 0.03% | 4,624 |
| May 29, 2025 | 33.90 | 33.96 | 33.83 | 33.90 | 33.90 | -0.26% | 2,259 |
| May 28, 2025 | 34.12 | 34.15 | 33.99 | 33.99 | 33.99 | -0.26% | 1,850 |
| May 27, 2025 | 33.96 | 34.12 | 33.95 | 34.08 | 34.08 | 1.36% | 3,605 |
| May 23, 2025 | 33.34 | 33.68 | 33.34 | 33.62 | 33.62 | 1.55% | 2,876 |
| May 22, 2025 | 33.16 | 33.16 | 32.95 | 33.11 | 33.11 | -0.20% | 2,321 |
| May 21, 2025 | 33.39 | 33.48 | 33.18 | 33.18 | 33.18 | -0.93% | 2,720 |
| May 20, 2025 | 33.32 | 33.49 | 33.32 | 33.49 | 33.49 | 0.63% | 4,756 |
| May 19, 2025 | 32.97 | 33.33 | 32.97 | 33.28 | 33.28 | 0.39% | 4,891 |
| May 16, 2025 | 32.93 | 33.17 | 32.79 | 33.15 | 33.15 | 0.58% | 2,045 |
| May 15, 2025 | 32.76 | 33.01 | 32.76 | 32.96 | 32.96 | 1.23% | 86,872 |
| May 14, 2025 | 32.71 | 32.71 | 32.52 | 32.56 | 32.56 | -0.88% | 4,946 |
| May 13, 2025 | 32.60 | 32.95 | 32.60 | 32.85 | 32.85 | 0.83% | 4,566 |
| May 12, 2025 | 32.97 | 32.97 | 32.56 | 32.58 | 32.58 | 0.31% | 3,914 |
| May 9, 2025 | 32.56 | 32.56 | 32.21 | 32.48 | 32.48 | 0.74% | 27,200 |
| May 8, 2025 | 32.33 | 32.45 | 32.24 | 32.24 | 32.24 | 1.18% | 4,563 |
| May 7, 2025 | 32.14 | 32.14 | 31.77 | 31.87 | 31.87 | -0.58% | 2,895 |
| May 6, 2025 | 31.70 | 32.16 | 31.67 | 32.05 | 32.05 | 1.94% | 3,662 |
| May 5, 2025 | 31.62 | 31.62 | 31.32 | 31.44 | 31.44 | -0.09% | 4,677 |
| May 2, 2025 | 31.54 | 31.60 | 31.46 | 31.47 | 31.47 | 1.54% | 2,344 |
| May 1, 2025 | 30.99 | 31.40 | 30.99 | 30.99 | 30.99 | 0.55% | 3,468 |
| Apr 30, 2025 | 30.61 | 30.82 | 30.61 | 30.82 | 30.82 | -0.55% | 1,094 |
| Apr 29, 2025 | 30.82 | 31.06 | 30.82 | 30.99 | 30.99 | -0.24% | 1,788 |
| Apr 28, 2025 | 30.99 | 31.07 | 30.83 | 31.07 | 31.07 | 0.86% | 735 |
| Apr 25, 2025 | 30.78 | 30.80 | 30.60 | 30.80 | 30.80 | -0.02% | 2,342 |
| Apr 24, 2025 | 30.16 | 30.81 | 30.15 | 30.81 | 30.81 | 2.21% | 3,585 |
| Apr 23, 2025 | 30.42 | 30.42 | 30.11 | 30.14 | 30.14 | 1.12% | 2,115 |
| Apr 22, 2025 | 29.71 | 29.99 | 29.70 | 29.81 | 29.81 | 1.25% | 2,547 |
| Apr 21, 2025 | 29.79 | 29.79 | 29.17 | 29.44 | 29.44 | -1.98% | 4,238 |
| Apr 17, 2025 | 29.96 | 30.31 | 29.96 | 30.04 | 30.04 | 0.39% | 3,862 |
| Apr 16, 2025 | 29.97 | 30.00 | 29.88 | 29.92 | 29.92 | 0.37% | 2,032 |
| Apr 15, 2025 | 30.10 | 30.21 | 29.81 | 29.81 | 29.81 | -0.61% | 5,246 |
| Apr 14, 2025 | 29.85 | 30.21 | 29.82 | 29.99 | 29.99 | 0.71% | 4,885 |
| Apr 11, 2025 | 29.17 | 29.85 | 29.02 | 29.78 | 29.78 | 3.65% | 1,605 |
| Apr 10, 2025 | 28.97 | 29.08 | 28.36 | 28.73 | 28.73 | -2.61% | 7,199 |
| Apr 9, 2025 | 27.12 | 29.50 | 26.89 | 29.50 | 29.50 | 9.83% | 10,053 |
| Apr 8, 2025 | 28.05 | 28.30 | 26.59 | 26.86 | 26.86 | -1.18% | 6,779 |
| Apr 7, 2025 | 26.12 | 27.71 | 26.12 | 27.18 | 27.18 | 0.03% | 13,424 |
| Apr 4, 2025 | 29.00 | 29.00 | 27.16 | 27.17 | 27.17 | -8.21% | 15,583 |
| Apr 3, 2025 | 30.00 | 30.18 | 29.60 | 29.60 | 29.60 | -4.82% | 5,437 |
| Apr 2, 2025 | 30.63 | 31.15 | 30.63 | 31.10 | 31.10 | 0.58% | 3,591 |
| Apr 1, 2025 | 30.78 | 30.92 | 30.53 | 30.92 | 30.92 | 0.74% | 2,165 |
| Mar 31, 2025 | 30.05 | 30.92 | 30.05 | 30.69 | 30.69 | 0.30% | 3,734 |
| Mar 28, 2025 | 31.21 | 31.21 | 30.60 | 30.60 | 30.60 | -1.78% | 4,445 |
| Mar 27, 2025 | 31.38 | 31.46 | 31.05 | 31.16 | 31.11 | -0.39% | 4,914 |
| Mar 26, 2025 | 31.54 | 31.57 | 31.23 | 31.28 | 31.24 | -0.87% | 8,009 |
| Mar 25, 2025 | 31.51 | 31.58 | 31.51 | 31.56 | 31.51 | 0.19% | 4,339 |
| Mar 24, 2025 | 31.20 | 31.57 | 31.20 | 31.50 | 31.45 | 1.67% | 1,322 |
| Mar 21, 2025 | 30.71 | 31.01 | 30.71 | 30.98 | 30.94 | -0.91% | 7,843 |
| Mar 20, 2025 | 31.15 | 31.38 | 31.15 | 31.27 | 31.22 | 0.03% | 8,019 |