Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
36.32
-0.52 (-1.41%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.30 | 36.40 | 36.03 | 36.32 | 36.32 | -1.40% | 8,062 |
| Jul 31, 2025 | 36.93 | 37.05 | 36.80 | 36.84 | 36.84 | 0.20% | 6,861 |
| Jul 30, 2025 | 36.90 | 37.60 | 36.76 | 36.76 | 36.76 | -0.36% | 3,008 |
| Jul 29, 2025 | 36.95 | 37.03 | 36.90 | 36.90 | 36.90 | 0.12% | 2,468 |
| Jul 28, 2025 | 37.01 | 37.01 | 36.65 | 36.85 | 36.85 | -0.41% | 4,036 |
| Jul 25, 2025 | 36.80 | 37.00 | 36.74 | 37.00 | 37.00 | 0.51% | 7,112 |
| Jul 24, 2025 | 36.76 | 36.94 | 36.76 | 36.81 | 36.81 | 0.34% | 7,644 |
| Jul 23, 2025 | 36.76 | 36.83 | 36.65 | 36.69 | 36.69 | 1.22% | 9,163 |
| Jul 22, 2025 | 35.96 | 36.32 | 35.82 | 36.25 | 36.25 | 0.71% | 7,894 |
| Jul 21, 2025 | 36.30 | 36.40 | 35.98 | 35.99 | 35.99 | -0.24% | 7,561 |
| Jul 18, 2025 | 36.13 | 36.34 | 36.06 | 36.08 | 36.08 | 0.38% | 11,470 |
| Jul 17, 2025 | 35.90 | 35.99 | 35.70 | 35.94 | 35.94 | 0.08% | 3,659 |
| Jul 16, 2025 | 36.06 | 36.06 | 35.75 | 35.91 | 35.91 | -0.22% | 2,377 |
| Jul 15, 2025 | 36.39 | 36.39 | 35.82 | 35.99 | 35.99 | -1.07% | 2,943 |
| Jul 14, 2025 | 36.30 | 36.38 | 36.05 | 36.38 | 36.38 | 0.66% | 5,879 |
| Jul 11, 2025 | 35.83 | 36.20 | 35.83 | 36.14 | 36.14 | 0.53% | 4,514 |
| Jul 10, 2025 | 35.81 | 35.97 | 35.76 | 35.95 | 35.95 | 0.35% | 6,457 |
| Jul 9, 2025 | 35.85 | 35.88 | 35.78 | 35.82 | 35.82 | 0.27% | 4,210 |
| Jul 8, 2025 | 35.92 | 35.92 | 35.60 | 35.73 | 35.73 | -0.82% | 3,854 |
| Jul 7, 2025 | 35.80 | 36.02 | 35.78 | 36.02 | 36.02 | 0.18% | 4,380 |
| Jul 3, 2025 | 35.64 | 36.01 | 35.64 | 35.96 | 35.96 | 0.78% | 9,756 |
| Jul 2, 2025 | 35.33 | 35.69 | 35.33 | 35.68 | 35.68 | 0.92% | 7,511 |
| Jul 1, 2025 | 35.58 | 35.60 | 35.25 | 35.35 | 35.35 | -1.06% | 5,565 |
| Jun 30, 2025 | 35.45 | 35.73 | 35.42 | 35.73 | 35.73 | 0.80% | 8,425 |
| Jun 27, 2025 | 35.70 | 35.70 | 35.37 | 35.45 | 35.45 | -1.00% | 20,076 |
| Jun 26, 2025 | 35.49 | 35.83 | 35.47 | 35.81 | 35.70 | 1.79% | 11,375 |
| Jun 25, 2025 | 35.41 | 35.41 | 35.16 | 35.18 | 35.07 | -0.96% | 30,640 |
| Jun 24, 2025 | 35.45 | 35.55 | 35.40 | 35.52 | 35.41 | -0.11% | 8,469 |
| Jun 23, 2025 | 35.39 | 35.85 | 35.39 | 35.56 | 35.45 | 0.53% | 8,388 |
| Jun 20, 2025 | 35.75 | 35.75 | 35.36 | 35.37 | 35.27 | -0.33% | 5,603 |
| Jun 18, 2025 | 35.71 | 35.71 | 35.49 | 35.49 | 35.39 | -0.34% | 3,968 |
| Jun 17, 2025 | 35.70 | 35.80 | 35.61 | 35.61 | 35.51 | -0.01% | 1,970 |
| Jun 16, 2025 | 35.20 | 35.82 | 35.20 | 35.62 | 35.51 | 0.97% | 3,891 |
| Jun 13, 2025 | 35.18 | 35.40 | 35.08 | 35.28 | 35.17 | 0.83% | 14,107 |
| Jun 12, 2025 | 34.79 | 35.09 | 34.66 | 34.99 | 34.88 | 0.62% | 20,079 |
| Jun 11, 2025 | 34.37 | 34.77 | 34.36 | 34.77 | 34.67 | 0.83% | 5,118 |
| Jun 10, 2025 | 34.94 | 34.94 | 34.34 | 34.48 | 34.38 | -1.28% | 4,018 |
| Jun 9, 2025 | 34.67 | 35.04 | 34.67 | 34.93 | 34.83 | 0.95% | 1,208 |
| Jun 6, 2025 | 34.60 | 34.62 | 34.37 | 34.60 | 34.50 | 0.55% | 4,511 |
| Jun 5, 2025 | 34.90 | 34.90 | 34.41 | 34.41 | 34.31 | -0.47% | 7,628 |
| Jun 4, 2025 | 34.65 | 34.90 | 34.57 | 34.58 | 34.47 | -0.54% | 6,715 |
| Jun 3, 2025 | 34.95 | 34.95 | 34.73 | 34.76 | 34.66 | 0.46% | 13,638 |
| Jun 2, 2025 | 34.33 | 34.67 | 34.32 | 34.60 | 34.50 | 2.04% | 5,069 |
| May 30, 2025 | 33.81 | 33.91 | 33.75 | 33.91 | 33.81 | 0.03% | 4,624 |
| May 29, 2025 | 33.90 | 33.96 | 33.83 | 33.90 | 33.80 | -0.26% | 2,259 |
| May 28, 2025 | 34.12 | 34.15 | 33.99 | 33.99 | 33.89 | -0.26% | 1,850 |
| May 27, 2025 | 33.96 | 34.12 | 33.95 | 34.08 | 33.98 | 1.36% | 3,605 |
| May 23, 2025 | 33.34 | 33.68 | 33.34 | 33.62 | 33.52 | 1.55% | 2,876 |
| May 22, 2025 | 33.16 | 33.16 | 32.95 | 33.11 | 33.01 | -0.20% | 2,321 |
| May 21, 2025 | 33.39 | 33.48 | 33.18 | 33.18 | 33.08 | -0.93% | 2,720 |