Strive Natural Resources and Security ETF (FTWO)

NYSE: FTWO · Real-Time Price · USD

46.30

+0.27 (0.58%)

At close: Aug 11, 2026, 4:00 PM EDT

45.43

-0.87 (-1.87%)

After-hours: Aug 11, 2026, 7:34 PM EDT

FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	46.25	46.46	46.25	46.30	46.30	0.59%	3,983
Aug 10, 2026	45.94	46.03	45.87	46.03	46.03	0.74%	7,952
Aug 7, 2026	45.50	45.77	45.50	45.69	45.69	1.48%	5,966
Aug 6, 2026	45.21	45.31	45.02	45.02	45.02	-0.54%	3,548
Aug 5, 2026	45.34	45.41	44.99	45.27	45.27	1.12%	6,094
Aug 4, 2026	44.25	44.91	44.25	44.77	44.77	0.99%	7,197
Aug 3, 2026	43.78	44.33	43.63	44.33	44.33	1.51%	56,249
Jul 31, 2026	43.99	43.99	43.52	43.67	43.67	-1.08%	2,431
Jul 30, 2026	43.51	44.15	43.51	44.15	44.15	1.51%	2,037
Jul 29, 2026	44.25	44.25	43.37	43.49	43.49	-1.41%	7,640
Jul 28, 2026	44.16	44.16	43.98	44.11	44.11	-0.46%	5,435
Jul 27, 2026	44.37	44.37	44.23	44.32	44.32	-0.24%	1,615
Jul 24, 2026	44.33	44.59	44.33	44.42	44.42	0.25%	7,771
Jul 23, 2026	44.25	44.52	44.25	44.31	44.31	0.78%	3,598
Jul 22, 2026	43.50	44.02	43.50	43.97	43.97	2.17%	9,469
Jul 21, 2026	42.81	43.09	42.81	43.04	43.04	1.66%	2,528
Jul 20, 2026	42.64	42.64	42.34	42.34	42.34	-0.49%	1,104
Jul 17, 2026	42.27	42.75	42.27	42.55	42.55	0.32%	4,870
Jul 16, 2026	42.58	42.58	42.19	42.41	42.41	-1.49%	7,678
Jul 15, 2026	43.34	43.34	42.64	43.05	43.05	0.03%	2,791
Jul 14, 2026	43.42	43.57	43.00	43.04	43.04	0.52%	3,533
Jul 13, 2026	42.81	43.00	42.77	42.82	42.82	-0.57%	5,800
Jul 10, 2026	42.93	43.10	42.92	43.06	43.06	0.44%	4,927
Jul 9, 2026	42.95	43.01	42.87	42.87	42.87	0.37%	7,668
Jul 8, 2026	42.83	42.90	42.40	42.72	42.72	-0.77%	8,756
Jul 7, 2026	43.60	43.60	42.82	43.05	43.05	-1.56%	6,767
Jul 6, 2026	43.67	43.78	43.50	43.73	43.73	0.81%	9,186
Jul 2, 2026	43.35	43.70	42.95	43.38	43.38	1.24%	3,765
Jul 1, 2026	42.97	43.29	42.85	42.85	42.85	-0.90%	9,249
Jun 30, 2026	43.08	43.30	43.08	43.24	43.24	-0.10%	24,945
Jun 29, 2026	43.44	43.44	43.01	43.28	43.28	-0.16%	7,626
Jun 26, 2026	43.37	43.86	43.33	43.41	43.35	-0.51%	18,077
Jun 25, 2026	43.50	43.69	43.47	43.63	43.57	0.88%	3,126
Jun 24, 2026	43.24	43.50	43.09	43.25	43.19	-1.07%	5,357
Jun 23, 2026	43.72	44.13	43.53	43.72	43.66	-1.31%	7,767
Jun 22, 2026	44.06	44.36	44.06	44.30	44.24	-0.24%	5,499
Jun 18, 2026	44.60	44.68	44.20	44.41	44.35	-0.59%	4,968
Jun 17, 2026	44.89	45.34	44.67	44.67	44.61	-0.42%	4,453
Jun 16, 2026	44.36	44.96	44.36	44.86	44.80	1.17%	5,498
Jun 15, 2026	44.60	44.60	44.34	44.34	44.28	1.35%	5,683
Jun 12, 2026	43.49	43.92	43.24	43.75	43.69	1.12%	7,986
Jun 11, 2026	42.68	43.33	42.67	43.27	43.21	2.21%	6,970
Jun 10, 2026	43.13	43.13	42.34	42.34	42.28	-2.16%	3,988
Jun 9, 2026	43.71	43.73	42.62	43.27	43.21	-0.63%	7,640
Jun 8, 2026	44.11	44.11	43.51	43.54	43.48	-0.39%	13,194
Jun 5, 2026	44.76	44.76	43.61	43.71	43.65	-3.34%	5,668
Jun 4, 2026	45.06	45.31	45.06	45.22	45.16	0.52%	2,533
Jun 3, 2026	45.12	45.36	44.99	44.99	44.93	-0.94%	4,390
Jun 2, 2026	44.84	45.42	44.82	45.42	45.35	2.07%	6,210
Jun 1, 2026	44.46	44.66	44.20	44.49	44.43	-0.71%	11,198