Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
46.60
+0.23 (0.49%)
At close: Mar 17, 2026, 4:00 PM EDT
46.42
-0.18 (-0.39%)
After-hours: Mar 17, 2026, 7:00 PM EDT
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 46.79 | 46.84 | 46.42 | 46.60 | 46.60 | 0.49% | 15,735 |
| Mar 16, 2026 | 46.44 | 46.56 | 46.09 | 46.38 | 46.38 | 0.48% | 12,692 |
| Mar 13, 2026 | 47.16 | 47.16 | 46.13 | 46.16 | 46.15 | -1.74% | 19,342 |
| Mar 12, 2026 | 47.11 | 47.45 | 46.65 | 46.97 | 46.97 | -0.01% | 32,309 |
| Mar 11, 2026 | 46.84 | 47.10 | 46.63 | 46.98 | 46.97 | -0.31% | 20,162 |
| Mar 10, 2026 | 47.49 | 47.75 | 47.10 | 47.12 | 47.12 | -0.32% | 31,236 |
| Mar 9, 2026 | 46.72 | 47.37 | 46.07 | 47.27 | 47.27 | 0.76% | 21,478 |
| Mar 6, 2026 | 46.85 | 47.34 | 46.55 | 46.91 | 46.91 | -0.74% | 14,506 |
| Mar 5, 2026 | 48.11 | 48.11 | 46.63 | 47.26 | 47.26 | -1.70% | 38,287 |
| Mar 4, 2026 | 48.38 | 48.38 | 47.51 | 48.08 | 48.08 | -0.07% | 17,544 |
| Mar 3, 2026 | 48.69 | 48.69 | 47.08 | 48.11 | 48.11 | -3.06% | 28,797 |
| Mar 2, 2026 | 49.59 | 49.66 | 49.01 | 49.63 | 49.63 | 1.14% | 43,824 |
| Feb 27, 2026 | 48.44 | 49.12 | 48.44 | 49.07 | 49.07 | 1.11% | 25,280 |
| Feb 26, 2026 | 48.34 | 48.54 | 47.67 | 48.53 | 48.53 | 0.39% | 15,876 |
| Feb 25, 2026 | 48.83 | 48.83 | 48.05 | 48.34 | 48.34 | -0.33% | 27,040 |
| Feb 24, 2026 | 47.83 | 48.54 | 47.45 | 48.50 | 48.50 | 1.36% | 19,123 |
| Feb 23, 2026 | 48.22 | 48.27 | 47.53 | 47.85 | 47.85 | 0.23% | 14,388 |
| Feb 20, 2026 | 47.80 | 47.88 | 47.42 | 47.74 | 47.74 | - | 12,309 |
| Feb 19, 2026 | 47.12 | 47.93 | 47.12 | 47.74 | 47.74 | 1.64% | 10,022 |
| Feb 18, 2026 | 46.86 | 47.15 | 46.71 | 46.97 | 46.97 | 1.25% | 8,128 |
| Feb 17, 2026 | 46.10 | 46.57 | 45.67 | 46.39 | 46.39 | -0.51% | 9,778 |
| Feb 13, 2026 | 46.10 | 46.83 | 46.10 | 46.63 | 46.63 | 1.79% | 8,953 |
| Feb 12, 2026 | 47.23 | 47.23 | 45.81 | 45.81 | 45.81 | -2.24% | 12,309 |
| Feb 11, 2026 | 46.95 | 46.95 | 46.12 | 46.86 | 46.86 | 1.69% | 22,529 |
| Feb 10, 2026 | 46.28 | 46.28 | 45.86 | 46.08 | 46.08 | -0.04% | 9,377 |
| Feb 9, 2026 | 45.36 | 46.10 | 45.36 | 46.10 | 46.10 | 2.24% | 19,182 |
| Feb 6, 2026 | 44.27 | 45.09 | 44.27 | 45.09 | 45.09 | 3.16% | 7,815 |
| Feb 5, 2026 | 44.24 | 44.59 | 43.68 | 43.71 | 43.71 | -2.30% | 12,478 |
| Feb 4, 2026 | 45.55 | 45.55 | 44.13 | 44.74 | 44.74 | -0.95% | 122,559 |
| Feb 3, 2026 | 44.90 | 45.21 | 44.52 | 45.17 | 45.17 | 2.52% | 12,536 |
| Feb 2, 2026 | 44.60 | 44.60 | 43.81 | 44.06 | 44.06 | -0.68% | 42,863 |
| Jan 30, 2026 | 45.36 | 45.67 | 43.86 | 44.36 | 44.36 | -3.48% | 23,100 |
| Jan 29, 2026 | 47.00 | 47.06 | 45.34 | 45.96 | 45.96 | -0.37% | 26,818 |
| Jan 28, 2026 | 45.84 | 46.36 | 45.48 | 46.13 | 46.13 | 1.50% | 15,705 |
| Jan 27, 2026 | 45.16 | 45.53 | 44.92 | 45.45 | 45.45 | 1.04% | 9,043 |
| Jan 26, 2026 | 45.62 | 45.62 | 44.92 | 44.98 | 44.98 | -0.02% | 22,538 |
| Jan 23, 2026 | 44.95 | 45.10 | 44.85 | 44.99 | 44.99 | 0.20% | 24,659 |
| Jan 22, 2026 | 45.29 | 45.29 | 44.63 | 44.90 | 44.90 | -0.11% | 23,699 |
| Jan 21, 2026 | 44.86 | 44.97 | 44.43 | 44.95 | 44.95 | 1.47% | 12,130 |
| Jan 20, 2026 | 44.44 | 44.70 | 44.16 | 44.30 | 44.30 | 0.14% | 8,182 |
| Jan 16, 2026 | 44.48 | 44.48 | 44.04 | 44.24 | 44.24 | -1.21% | 14,934 |
| Jan 15, 2026 | 44.41 | 44.86 | 44.39 | 44.78 | 44.78 | 0.86% | 15,513 |
| Jan 14, 2026 | 43.98 | 44.52 | 43.98 | 44.40 | 44.40 | 1.32% | 19,445 |
| Jan 13, 2026 | 43.74 | 43.96 | 43.60 | 43.82 | 43.82 | 0.92% | 10,082 |
| Jan 12, 2026 | 43.02 | 43.52 | 43.02 | 43.42 | 43.42 | 0.98% | 18,258 |
| Jan 9, 2026 | 43.25 | 43.25 | 42.90 | 43.00 | 43.00 | 1.65% | 16,250 |
| Jan 8, 2026 | 42.24 | 42.41 | 42.10 | 42.30 | 42.30 | 0.80% | 9,736 |
| Jan 7, 2026 | 42.68 | 42.68 | 41.94 | 41.97 | 41.97 | -1.66% | 16,952 |
| Jan 6, 2026 | 42.50 | 42.73 | 42.32 | 42.68 | 42.68 | 1.19% | 8,411 |
| Jan 5, 2026 | 42.09 | 42.26 | 41.95 | 42.18 | 42.18 | 1.52% | 9,539 |