Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
45.08
-0.79 (-1.71%)
At close: Oct 14, 2026, 4:00 PM EDT
45.09
+0.01 (0.02%)
After-hours: Oct 14, 2026, 4:10 PM EDT
FTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 45.48 | 45.48 | 45.01 | 45.08 | 45.08 | -1.71% | 7,885 |
| Oct 13, 2026 | 45.56 | 45.89 | 45.47 | 45.87 | 45.87 | 0.62% | 4,617 |
| Oct 12, 2026 | 45.64 | 45.66 | 45.59 | 45.59 | 45.58 | 0.36% | 859 |
| Oct 9, 2026 | 45.68 | 45.68 | 45.42 | 45.42 | 45.42 | 0.57% | 1,899 |
| Oct 8, 2026 | 45.37 | 45.37 | 45.12 | 45.16 | 45.16 | -0.05% | 5,213 |
| Oct 7, 2026 | 45.50 | 45.50 | 45.14 | 45.19 | 45.19 | -1.80% | 4,509 |
| Oct 6, 2026 | 45.62 | 46.29 | 45.62 | 46.02 | 46.02 | 2.24% | 5,191 |
| Oct 5, 2026 | 44.75 | 45.17 | 44.53 | 45.01 | 45.01 | 0.89% | 4,680 |
| Oct 2, 2026 | 44.59 | 44.61 | 44.31 | 44.61 | 44.61 | 0.69% | 4,574 |
| Oct 1, 2026 | 44.22 | 44.41 | 44.06 | 44.31 | 44.31 | 0.18% | 21,557 |
| Sep 30, 2026 | 44.60 | 44.60 | 44.19 | 44.23 | 44.23 | -0.92% | 5,839 |
| Sep 29, 2026 | 44.64 | 44.88 | 44.61 | 44.64 | 44.64 | 0.01% | 2,409 |
| Sep 28, 2026 | 44.76 | 44.85 | 44.63 | 44.63 | 44.63 | -1.25% | 2,758 |
| Sep 25, 2026 | 45.28 | 45.33 | 45.23 | 45.33 | 45.20 | -0.35% | 3,978 |
| Sep 24, 2026 | 45.74 | 45.74 | 45.48 | 45.48 | 45.35 | -1.11% | 3,384 |
| Sep 23, 2026 | 46.03 | 46.16 | 45.93 | 46.00 | 45.86 | -0.69% | 2,626 |
| Sep 22, 2026 | 45.78 | 46.32 | 45.78 | 46.32 | 46.18 | 0.81% | 4,328 |
| Sep 21, 2026 | 46.17 | 46.17 | 45.88 | 45.95 | 45.81 | -0.26% | 4,488 |
| Sep 18, 2026 | 46.30 | 46.30 | 46.04 | 46.06 | 45.93 | -0.88% | 12,906 |
| Sep 17, 2026 | 46.44 | 46.50 | 46.39 | 46.47 | 46.34 | 1.30% | 2,416 |
| Sep 16, 2026 | 46.50 | 46.50 | 45.88 | 45.88 | 45.75 | -1.06% | 2,540 |
| Sep 15, 2026 | 46.27 | 46.45 | 46.13 | 46.37 | 46.23 | 0.20% | 4,472 |
| Sep 14, 2026 | 46.35 | 46.50 | 46.27 | 46.27 | 46.14 | -1.72% | 3,079 |
| Sep 11, 2026 | 47.24 | 47.49 | 47.08 | 47.08 | 46.95 | -0.26% | 25,487 |
| Sep 10, 2026 | 47.34 | 47.46 | 47.21 | 47.21 | 47.07 | -1.64% | 5,022 |
| Sep 9, 2026 | 48.28 | 48.43 | 47.99 | 47.99 | 47.85 | -0.49% | 2,357 |
| Sep 8, 2026 | 48.55 | 48.55 | 48.22 | 48.23 | 48.09 | 0.28% | 14,183 |
| Sep 4, 2026 | 47.98 | 48.21 | 47.78 | 48.09 | 47.96 | -0.16% | 3,938 |
| Sep 3, 2026 | 48.45 | 48.45 | 48.01 | 48.17 | 48.03 | 0.70% | 3,526 |
| Sep 2, 2026 | 47.42 | 47.83 | 47.42 | 47.83 | 47.70 | 1.31% | 2,888 |
| Sep 1, 2026 | 47.10 | 47.41 | 46.85 | 47.22 | 47.08 | 0.02% | 5,989 |
| Aug 31, 2026 | 46.99 | 47.21 | 46.99 | 47.21 | 47.07 | 0.24% | 4,403 |
| Aug 28, 2026 | 47.71 | 47.71 | 46.86 | 47.09 | 46.96 | -1.08% | 2,622 |
| Aug 27, 2026 | 47.73 | 47.75 | 47.55 | 47.60 | 47.47 | -0.41% | 6,547 |
| Aug 26, 2026 | 48.08 | 48.18 | 47.80 | 47.80 | 47.66 | -0.36% | 4,608 |
| Aug 25, 2026 | 47.61 | 48.04 | 47.36 | 47.97 | 47.84 | 0.45% | 4,155 |
| Aug 24, 2026 | 47.89 | 48.00 | 47.63 | 47.76 | 47.62 | -0.49% | 3,602 |
| Aug 21, 2026 | 47.58 | 47.99 | 47.56 | 47.99 | 47.85 | 1.89% | 1,616 |
| Aug 20, 2026 | 46.77 | 47.28 | 46.77 | 47.10 | 46.96 | 0.76% | 4,559 |
| Aug 19, 2026 | 46.77 | 47.04 | 46.75 | 46.75 | 46.61 | 1.24% | 1,883 |
| Aug 18, 2026 | 46.53 | 46.53 | 46.16 | 46.17 | 46.04 | -0.67% | 5,240 |
| Aug 17, 2026 | 46.52 | 46.70 | 46.39 | 46.48 | 46.35 | 0.08% | 6,746 |
| Aug 14, 2026 | 46.25 | 46.58 | 46.25 | 46.45 | 46.31 | 1.13% | 6,991 |
| Aug 13, 2026 | 46.26 | 46.26 | 45.90 | 45.93 | 45.80 | -1.07% | 5,593 |
| Aug 12, 2026 | 46.50 | 46.51 | 46.29 | 46.42 | 46.29 | 0.27% | 5,070 |
| Aug 11, 2026 | 46.25 | 46.46 | 46.25 | 46.30 | 46.17 | 0.59% | 4,098 |
| Aug 10, 2026 | 45.94 | 46.03 | 45.87 | 46.03 | 45.90 | 0.74% | 7,953 |
| Aug 7, 2026 | 45.50 | 45.77 | 45.50 | 45.69 | 45.56 | 1.48% | 5,968 |
| Aug 6, 2026 | 45.21 | 45.31 | 45.02 | 45.02 | 44.90 | -0.54% | 3,550 |
| Aug 5, 2026 | 45.34 | 45.41 | 44.99 | 45.27 | 45.14 | 1.12% | 6,095 |