Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
38.27
-0.08 (-0.21%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.20 | 38.27 | 38.18 | 38.27 | 38.27 | -0.20% | 6,069 |
| Sep 11, 2025 | 38.13 | 38.35 | 38.13 | 38.35 | 38.35 | 0.52% | 1,964 |
| Sep 10, 2025 | 37.80 | 38.22 | 37.80 | 38.15 | 38.15 | 1.78% | 32,764 |
| Sep 9, 2025 | 37.48 | 37.53 | 37.42 | 37.48 | 37.48 | -0.06% | 1,542 |
| Sep 8, 2025 | 37.33 | 37.52 | 37.22 | 37.50 | 37.50 | 0.48% | 2,377 |
| Sep 5, 2025 | 37.55 | 37.55 | 37.16 | 37.32 | 37.32 | -0.47% | 4,058 |
| Sep 4, 2025 | 37.49 | 37.51 | 37.37 | 37.50 | 37.50 | 0.20% | 2,894 |
| Sep 3, 2025 | 37.55 | 37.55 | 37.31 | 37.43 | 37.43 | -0.48% | 1,998 |
| Sep 2, 2025 | 37.00 | 37.62 | 37.00 | 37.61 | 37.61 | 0.31% | 5,347 |
| Aug 29, 2025 | 38.00 | 38.00 | 37.38 | 37.49 | 37.49 | -0.61% | 8,185 |
| Aug 28, 2025 | 37.50 | 37.81 | 37.50 | 37.72 | 37.72 | 0.72% | 3,773 |
| Aug 27, 2025 | 37.50 | 37.53 | 37.33 | 37.45 | 37.45 | 0.07% | 11,887 |
| Aug 26, 2025 | 37.30 | 37.43 | 37.15 | 37.42 | 37.42 | 1.15% | 8,311 |
| Aug 25, 2025 | 37.14 | 37.24 | 37.00 | 37.00 | 37.00 | -0.28% | 3,407 |
| Aug 22, 2025 | 36.95 | 37.16 | 36.70 | 37.10 | 37.10 | 1.52% | 9,894 |
| Aug 21, 2025 | 36.28 | 36.61 | 36.28 | 36.55 | 36.55 | 0.40% | 7,282 |
| Aug 20, 2025 | 36.07 | 36.40 | 35.98 | 36.40 | 36.40 | 0.79% | 12,207 |
| Aug 19, 2025 | 36.75 | 36.75 | 36.09 | 36.12 | 36.12 | -1.41% | 14,832 |
| Aug 18, 2025 | 36.60 | 36.68 | 36.42 | 36.63 | 36.63 | -0.05% | 6,118 |
| Aug 15, 2025 | 36.50 | 36.73 | 36.40 | 36.65 | 36.65 | 0.25% | 41,052 |
| Aug 14, 2025 | 36.72 | 36.72 | 36.50 | 36.56 | 36.56 | -1.51% | 4,795 |
| Aug 13, 2025 | 37.25 | 37.30 | 36.70 | 37.12 | 37.12 | - | 7,861 |
| Aug 12, 2025 | 37.01 | 37.22 | 37.01 | 37.12 | 37.12 | 0.60% | 1,976 |
| Aug 11, 2025 | 37.02 | 37.02 | 36.83 | 36.90 | 36.90 | -0.54% | 7,417 |
| Aug 8, 2025 | 37.20 | 37.35 | 37.04 | 37.10 | 37.10 | 0.34% | 10,790 |
| Aug 7, 2025 | 37.20 | 37.20 | 36.90 | 36.97 | 36.97 | -0.31% | 6,744 |
| Aug 6, 2025 | 37.29 | 37.29 | 37.09 | 37.09 | 37.09 | -0.19% | 10,429 |
| Aug 5, 2025 | 37.30 | 37.30 | 36.91 | 37.16 | 37.16 | 0.32% | 45,712 |
| Aug 4, 2025 | 36.32 | 37.10 | 36.32 | 37.04 | 37.04 | 1.98% | 12,055 |
| 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 |