Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
46.18
+0.25 (0.54%)
At close: Apr 6, 2026, 4:00 PM EDT
46.08
-0.10 (-0.22%)
After-hours: Apr 6, 2026, 7:00 PM EDT
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 46.20 | 46.20 | 45.74 | 46.18 | 46.18 | 0.54% | 9,147 |
| Apr 2, 2026 | 46.21 | 46.21 | 45.54 | 45.93 | 45.93 | -0.45% | 10,664 |
| Apr 1, 2026 | 46.19 | 46.23 | 45.86 | 46.14 | 46.14 | 1.55% | 69,975 |
| Mar 31, 2026 | 45.51 | 45.68 | 45.07 | 45.43 | 45.43 | 1.11% | 40,619 |
| Mar 30, 2026 | 46.08 | 46.08 | 44.83 | 44.93 | 44.93 | -1.45% | 8,420 |
| Mar 27, 2026 | 45.42 | 45.84 | 45.21 | 45.59 | 45.51 | 1.18% | 13,041 |
| Mar 26, 2026 | 45.92 | 45.92 | 45.06 | 45.06 | 44.98 | -1.91% | 9,110 |
| Mar 25, 2026 | 46.14 | 46.14 | 45.73 | 45.94 | 45.85 | 1.18% | 11,873 |
| Mar 24, 2026 | 44.95 | 45.50 | 44.50 | 45.40 | 45.32 | 1.61% | 8,927 |
| Mar 23, 2026 | 44.43 | 45.14 | 44.34 | 44.68 | 44.60 | 1.77% | 15,399 |
| Mar 20, 2026 | 45.72 | 45.72 | 43.77 | 43.90 | 43.82 | -2.91% | 11,926 |
| Mar 19, 2026 | 45.27 | 45.44 | 44.52 | 45.22 | 45.14 | -1.90% | 11,370 |
| Mar 18, 2026 | 46.59 | 46.59 | 46.05 | 46.09 | 46.01 | -1.09% | 10,034 |
| Mar 17, 2026 | 46.79 | 46.84 | 46.42 | 46.60 | 46.52 | 0.49% | 15,735 |
| Mar 16, 2026 | 46.44 | 46.56 | 46.09 | 46.38 | 46.29 | 0.48% | 12,692 |
| Mar 13, 2026 | 47.16 | 47.16 | 46.13 | 46.16 | 46.07 | -1.74% | 19,342 |
| Mar 12, 2026 | 47.11 | 47.45 | 46.65 | 46.97 | 46.89 | -0.01% | 32,309 |
| Mar 11, 2026 | 46.84 | 47.10 | 46.63 | 46.98 | 46.89 | -0.31% | 20,162 |
| Mar 10, 2026 | 47.49 | 47.75 | 47.10 | 47.12 | 47.04 | -0.32% | 31,236 |
| Mar 9, 2026 | 46.72 | 47.37 | 46.07 | 47.27 | 47.19 | 0.76% | 21,478 |
| Mar 6, 2026 | 46.85 | 47.34 | 46.55 | 46.91 | 46.83 | -0.74% | 14,506 |
| Mar 5, 2026 | 48.11 | 48.11 | 46.63 | 47.26 | 47.18 | -1.70% | 38,287 |
| Mar 4, 2026 | 48.38 | 48.38 | 47.51 | 48.08 | 47.99 | -0.07% | 17,544 |
| Mar 3, 2026 | 48.69 | 48.69 | 47.08 | 48.11 | 48.02 | -3.06% | 28,797 |
| Mar 2, 2026 | 49.59 | 49.66 | 49.01 | 49.63 | 49.54 | 1.14% | 43,859 |
| Feb 27, 2026 | 48.44 | 49.12 | 48.44 | 49.07 | 48.98 | 1.11% | 25,280 |
| Feb 26, 2026 | 48.34 | 48.54 | 47.67 | 48.53 | 48.44 | 0.39% | 15,876 |
| Feb 25, 2026 | 48.83 | 48.83 | 48.05 | 48.34 | 48.25 | -0.33% | 27,040 |
| Feb 24, 2026 | 47.83 | 48.54 | 47.45 | 48.50 | 48.41 | 1.36% | 19,123 |
| Feb 23, 2026 | 48.22 | 48.27 | 47.53 | 47.85 | 47.76 | 0.23% | 14,390 |
| Feb 20, 2026 | 47.80 | 47.88 | 47.42 | 47.74 | 47.66 | - | 12,338 |
| Feb 19, 2026 | 47.12 | 47.93 | 47.12 | 47.74 | 47.65 | 1.64% | 10,022 |
| Feb 18, 2026 | 46.86 | 47.15 | 46.71 | 46.97 | 46.89 | 1.25% | 8,128 |
| Feb 17, 2026 | 46.10 | 46.57 | 45.67 | 46.39 | 46.31 | -0.51% | 9,778 |
| Feb 13, 2026 | 46.10 | 46.83 | 46.10 | 46.63 | 46.55 | 1.79% | 8,953 |
| Feb 12, 2026 | 47.23 | 47.23 | 45.81 | 45.81 | 45.73 | -2.24% | 12,309 |
| Feb 11, 2026 | 46.95 | 46.95 | 46.12 | 46.86 | 46.78 | 1.69% | 22,529 |
| Feb 10, 2026 | 46.28 | 46.28 | 45.86 | 46.08 | 46.00 | -0.04% | 9,388 |
| Feb 9, 2026 | 45.36 | 46.10 | 45.36 | 46.10 | 46.02 | 2.24% | 19,182 |
| Feb 6, 2026 | 44.27 | 45.09 | 44.27 | 45.09 | 45.01 | 3.16% | 7,815 |
| Feb 5, 2026 | 44.24 | 44.59 | 43.68 | 43.71 | 43.63 | -2.30% | 12,478 |
| Feb 4, 2026 | 45.55 | 45.55 | 44.13 | 44.74 | 44.66 | -0.95% | 122,559 |
| Feb 3, 2026 | 44.90 | 45.21 | 44.52 | 45.17 | 45.09 | 2.52% | 12,536 |
| Feb 2, 2026 | 44.60 | 44.60 | 43.81 | 44.06 | 43.98 | -0.68% | 43,123 |
| Jan 30, 2026 | 45.36 | 45.67 | 43.86 | 44.36 | 44.28 | -3.48% | 23,100 |
| Jan 29, 2026 | 47.00 | 47.06 | 45.34 | 45.96 | 45.88 | -0.37% | 26,818 |
| Jan 28, 2026 | 45.84 | 46.36 | 45.48 | 46.13 | 46.05 | 1.50% | 15,709 |
| Jan 27, 2026 | 45.16 | 45.53 | 44.92 | 45.45 | 45.37 | 1.04% | 9,043 |
| Jan 26, 2026 | 45.62 | 45.62 | 44.92 | 44.98 | 44.90 | -0.02% | 22,545 |
| Jan 23, 2026 | 44.95 | 45.10 | 44.85 | 44.99 | 44.91 | 0.20% | 24,662 |