Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
30.60
-0.56 (-1.78%)
Mar 28, 2025, 3:40 PM EDT - Market closed
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.01 | 31.26 | 31.01 | 31.26 | 31.21 | 1.66% | 1,228 |
| Mar 18, 2025 | 30.84 | 30.84 | 30.63 | 30.75 | 30.70 | -0.47% | 3,500 |
| Mar 17, 2025 | 30.56 | 30.95 | 30.56 | 30.89 | 30.85 | 1.78% | 19,880 |
| Mar 14, 2025 | 30.23 | 30.36 | 30.10 | 30.35 | 30.31 | 1.88% | 3,393 |
| Mar 13, 2025 | 29.84 | 30.01 | 29.65 | 29.79 | 29.75 | -0.33% | 3,209 |
| Mar 12, 2025 | 30.14 | 30.14 | 29.52 | 29.89 | 29.85 | 0.61% | 5,470 |
| Mar 11, 2025 | 29.73 | 29.81 | 29.44 | 29.71 | 29.67 | 0.68% | 10,622 |
| Mar 10, 2025 | 29.62 | 29.78 | 29.23 | 29.51 | 29.47 | -1.64% | 6,469 |
| Mar 7, 2025 | 29.69 | 30.00 | 29.50 | 30.00 | 29.96 | 0.97% | 25,421 |
| Mar 6, 2025 | 29.77 | 30.00 | 29.62 | 29.72 | 29.67 | -1.05% | 11,048 |
| Mar 5, 2025 | 29.54 | 30.08 | 29.54 | 30.03 | 29.99 | 1.71% | 7,904 |
| Mar 4, 2025 | 29.57 | 29.73 | 29.09 | 29.53 | 29.48 | -0.92% | 17,368 |
| Mar 3, 2025 | 30.97 | 30.97 | 29.62 | 29.80 | 29.76 | -3.18% | 5,351 |
| Feb 28, 2025 | 30.43 | 30.78 | 30.31 | 30.78 | 30.74 | 0.54% | 3,379 |
| Feb 27, 2025 | 31.28 | 31.28 | 30.49 | 30.61 | 30.57 | -1.45% | 3,610 |
| Feb 26, 2025 | 31.29 | 31.31 | 31.00 | 31.06 | 31.02 | 0.48% | 7,099 |
| Feb 25, 2025 | 30.89 | 31.01 | 30.48 | 30.92 | 30.87 | -0.24% | 5,739 |
| Feb 24, 2025 | 31.52 | 31.52 | 30.89 | 30.99 | 30.95 | -0.94% | 12,120 |
| Feb 21, 2025 | 32.10 | 32.10 | 31.16 | 31.29 | 31.24 | -3.02% | 16,248 |
| Feb 20, 2025 | 32.44 | 32.44 | 32.11 | 32.26 | 32.22 | -0.80% | 24,690 |
| Feb 19, 2025 | 32.44 | 32.72 | 32.40 | 32.52 | 32.48 | -0.27% | 16,156 |
| Feb 18, 2025 | 32.27 | 32.61 | 32.12 | 32.61 | 32.57 | 1.64% | 18,352 |
| Feb 14, 2025 | 32.37 | 32.37 | 32.01 | 32.09 | 32.04 | -0.31% | 8,884 |
| Feb 13, 2025 | 32.30 | 32.30 | 31.90 | 32.19 | 32.14 | 0.11% | 14,467 |
| Feb 12, 2025 | 32.14 | 32.31 | 31.98 | 32.15 | 32.11 | -0.43% | 15,543 |
| Feb 11, 2025 | 32.31 | 32.42 | 32.20 | 32.29 | 32.25 | -0.34% | 53,832 |
| Feb 10, 2025 | 32.26 | 32.48 | 32.23 | 32.40 | 32.36 | 1.34% | 6,220 |
| Feb 7, 2025 | 32.27 | 32.27 | 31.79 | 31.97 | 31.93 | 0.47% | 10,653 |
| Feb 6, 2025 | 31.92 | 31.92 | 31.65 | 31.82 | 31.78 | -0.85% | 5,155 |
| Feb 5, 2025 | 31.94 | 32.13 | 31.86 | 32.10 | 32.05 | 0.81% | 11,903 |
| Feb 4, 2025 | 31.62 | 32.03 | 31.62 | 31.84 | 31.80 | 0.60% | 12,075 |
| Feb 3, 2025 | 31.14 | 31.72 | 31.11 | 31.65 | 31.61 | 0.29% | 19,801 |
| Jan 31, 2025 | 32.10 | 32.10 | 31.52 | 31.56 | 31.52 | -1.74% | 17,966 |
| Jan 30, 2025 | 31.81 | 32.19 | 31.77 | 32.12 | 32.08 | 2.36% | 17,467 |
| Jan 29, 2025 | 31.37 | 31.48 | 31.23 | 31.38 | 31.34 | 0.64% | 9,955 |
| Jan 28, 2025 | 31.23 | 31.30 | 30.82 | 31.18 | 31.14 | -0.16% | 10,391 |
| Jan 27, 2025 | 31.80 | 31.80 | 31.16 | 31.23 | 31.19 | -4.68% | 19,906 |
| Jan 24, 2025 | 32.96 | 33.05 | 32.67 | 32.76 | 32.72 | -0.33% | 31,481 |
| Jan 23, 2025 | 32.52 | 32.88 | 32.52 | 32.87 | 32.82 | 1.51% | 27,950 |
| Jan 22, 2025 | 32.40 | 32.65 | 32.25 | 32.38 | 32.34 | 0.12% | 18,301 |
| Jan 21, 2025 | 32.15 | 32.42 | 32.11 | 32.34 | 32.30 | 1.67% | 19,361 |
| Jan 17, 2025 | 31.55 | 31.83 | 31.51 | 31.81 | 31.77 | 1.24% | 10,118 |
| Jan 16, 2025 | 31.25 | 31.45 | 31.11 | 31.42 | 31.38 | 1.19% | 11,450 |