Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
44.10
-0.37 (-0.82%)
At close: Nov 4, 2026, 4:00 PM EST
44.10
0.00 (0.00%)
After-hours: Nov 4, 2026, 7:00 PM EST
FTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 43.80 | 44.13 | 43.80 | 44.10 | 44.10 | -0.82% | 2,778 |
| Nov 3, 2026 | 44.71 | 44.71 | 44.47 | 44.47 | 44.47 | -0.29% | 1,111 |
| Nov 2, 2026 | 45.03 | 45.29 | 44.60 | 44.60 | 44.60 | -0.46% | 4,197 |
| Oct 30, 2026 | 44.85 | 44.85 | 44.44 | 44.80 | 44.80 | -0.73% | 2,544 |
| Oct 29, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.64% | 485 |
| Oct 28, 2026 | 44.48 | 44.85 | 44.48 | 44.85 | 44.85 | 0.53% | 2,873 |
| Oct 27, 2026 | 44.73 | 44.74 | 44.52 | 44.62 | 44.62 | -0.08% | 9,860 |
| Oct 26, 2026 | 44.37 | 44.68 | 44.35 | 44.65 | 44.65 | 0.77% | 6,131 |
| Oct 23, 2026 | 44.27 | 44.38 | 44.25 | 44.31 | 44.31 | -0.05% | 4,841 |
| Oct 22, 2026 | 43.94 | 44.34 | 43.94 | 44.33 | 44.33 | -1.91% | 5,559 |
| Oct 21, 2026 | 44.75 | 45.20 | 44.75 | 45.19 | 45.19 | 0.69% | 4,971 |
| Oct 20, 2026 | 44.71 | 45.08 | 44.71 | 44.88 | 44.88 | -0.22% | 1,628 |
| Oct 19, 2026 | 45.55 | 45.55 | 44.98 | 44.98 | 44.98 | -1.26% | 2,407 |
| Oct 16, 2026 | 45.52 | 45.59 | 45.30 | 45.56 | 45.56 | 0.47% | 2,083 |
| Oct 15, 2026 | 44.65 | 45.35 | 44.65 | 45.35 | 45.35 | 0.57% | 1,677 |
| Oct 14, 2026 | 45.48 | 45.48 | 45.01 | 45.09 | 45.09 | -1.69% | 7,886 |
| 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 |