Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
44.65
+0.05 (0.11%)
At close: May 18, 2026, 4:00 PM EDT
44.64
-0.02 (-0.03%)
After-hours: May 18, 2026, 7:00 PM EDT
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 44.95 | 44.95 | 44.51 | 44.65 | 44.65 | 0.11% | 5,873 |
| May 15, 2026 | 44.92 | 44.92 | 44.52 | 44.60 | 44.60 | -2.28% | 6,972 |
| May 14, 2026 | 45.67 | 45.77 | 45.63 | 45.64 | 45.64 | -0.85% | 4,696 |
| May 13, 2026 | 46.25 | 46.25 | 45.77 | 46.03 | 46.03 | -1.01% | 11,988 |
| May 12, 2026 | 46.38 | 46.56 | 45.65 | 46.50 | 46.50 | -0.10% | 4,279 |
| May 11, 2026 | 45.91 | 46.57 | 45.91 | 46.55 | 46.55 | 2.29% | 13,519 |
| May 8, 2026 | 45.78 | 45.78 | 45.51 | 45.51 | 45.51 | -0.16% | 8,088 |
| May 7, 2026 | 46.40 | 46.40 | 45.50 | 45.58 | 45.58 | -1.94% | 3,809 |
| May 6, 2026 | 46.18 | 46.50 | 46.00 | 46.49 | 46.49 | 1.99% | 7,239 |
| May 5, 2026 | 45.90 | 45.90 | 45.58 | 45.58 | 45.58 | 0.17% | 9,570 |
| May 4, 2026 | 45.50 | 45.78 | 45.45 | 45.50 | 45.50 | -0.01% | 5,413 |
| May 1, 2026 | 45.99 | 45.99 | 45.51 | 45.51 | 45.51 | -1.26% | 3,617 |
| Apr 30, 2026 | 45.31 | 46.09 | 45.31 | 46.09 | 46.09 | 3.16% | 4,712 |
| Apr 29, 2026 | 45.14 | 45.14 | 44.58 | 44.68 | 44.68 | -0.85% | 12,027 |
| Apr 28, 2026 | 45.56 | 45.56 | 44.95 | 45.06 | 45.06 | -1.32% | 5,734 |
| Apr 27, 2026 | 45.76 | 45.87 | 45.53 | 45.67 | 45.67 | -0.03% | 17,587 |
| Apr 24, 2026 | 45.77 | 45.77 | 45.50 | 45.68 | 45.68 | -0.27% | 18,248 |
| Apr 23, 2026 | 45.80 | 45.96 | 45.34 | 45.80 | 45.80 | 0.10% | 17,221 |
| Apr 22, 2026 | 45.87 | 45.87 | 45.52 | 45.76 | 45.76 | 0.87% | 17,266 |
| Apr 21, 2026 | 46.42 | 46.42 | 45.35 | 45.37 | 45.37 | -2.37% | 7,663 |
| Apr 20, 2026 | 46.58 | 46.59 | 46.45 | 46.47 | 46.47 | -0.38% | 6,351 |
| Apr 17, 2026 | 46.74 | 46.81 | 46.40 | 46.64 | 46.64 | -0.06% | 6,756 |
| Apr 16, 2026 | 46.85 | 46.92 | 46.55 | 46.67 | 46.67 | 0.06% | 8,295 |
| Apr 15, 2026 | 46.79 | 46.91 | 46.49 | 46.65 | 46.65 | -0.69% | 18,784 |
| Apr 14, 2026 | 47.02 | 47.03 | 46.82 | 46.97 | 46.97 | 0.03% | 9,055 |
| Apr 13, 2026 | 46.70 | 46.95 | 46.60 | 46.95 | 46.95 | 0.53% | 11,316 |
| Apr 10, 2026 | 47.20 | 47.20 | 46.70 | 46.70 | 46.70 | -0.21% | 5,268 |
| Apr 9, 2026 | 47.39 | 47.39 | 46.80 | 46.80 | 46.80 | -0.51% | 6,455 |
| Apr 8, 2026 | 46.78 | 47.04 | 46.58 | 47.04 | 47.04 | 2.24% | 9,135 |
| Apr 7, 2026 | 45.87 | 46.07 | 45.77 | 46.01 | 46.01 | -0.37% | 21,641 |
| Apr 6, 2026 | 46.20 | 46.20 | 45.74 | 46.18 | 46.18 | 0.54% | 9,159 |
| Apr 2, 2026 | 46.21 | 46.21 | 45.54 | 45.93 | 45.93 | -0.45% | 10,671 |
| 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 |