Dark

DRLL
Strive U.S. Energy ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:48:01 PM EDT

37.17USD+1.419%(+0.52)3,548

37.08Bid 37.15Ask 0.07Spread

Pre-market

0.00USD-100.000%(-36.65)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

36.65USD+0.027%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	36.9900	37.200000	36.830000	37.1575	+1.385%	4,918	0.000%
2026-08-05	37.5700	37.570000	36.620000	36.6500	-2.682%	14,020	+1.385%
2026-08-04	37.4400	37.780000	36.925000	37.6600	-1.051%	15,377	-1.334%
2026-08-03	38.0400	38.390000	37.870000	38.0600	-1.271%	13,404	-2.371%
2026-07-31	38.2500	38.605000	37.810000	38.5500	+0.803%	12,422	-3.612%
2026-07-30	37.7200	38.243000	37.640000	38.2430	+0.639%	6,573	-2.838%
2026-07-29	38.0500	38.210000	37.869900	38.0000	+2.739%	11,861	-2.217%
2026-07-28	37.6300	37.710000	36.830000	36.9870	-1.342%	10,660	+0.461%
2026-07-27	37.7500	37.950000	37.470000	37.4900	-2.242%	14,444	-0.887%
2026-07-24	38.2200	38.835000	38.220000	38.3499	-0.078%	11,232	-3.109%
2026-07-23	38.9200	39.070000	38.360000	38.3800	+0.277%	16,430	-3.185%
2026-07-22	38.3200	38.430000	38.160000	38.2741	+1.268%	11,899	-2.917%
2026-07-21	37.4200	37.795000	37.410000	37.7950	+1.627%	18,999	-1.687%
2026-07-20	36.8500	37.470000	36.850000	37.1900	+0.509%	7,658	-0.087%
2026-07-17	37.0000	37.150100	36.694300	37.0018	+1.793%	12,448	+0.421%
2026-07-16	36.0600	36.540000	36.060000	36.3500	+1.141%	11,933	+2.221%
2026-07-15	36.2400	36.240000	35.500000	35.9400	-0.678%	7,132	+3.388%
2026-07-14	36.3800	36.380000	35.840000	36.1854	+0.257%	36,722	+2.686%
2026-07-13	35.3900	36.251700	35.390000	36.0925	+3.714%	13,275	+2.951%
2026-07-10	34.8500	34.850000	34.380000	34.8000	+0.462%	13,629	+6.774%
2026-07-09	35.1000	35.100000	34.640000	34.6400	-1.619%	10,462	+7.268%
2026-07-08	35.0600	35.530000	35.030000	35.2100	+1.704%	20,239	+5.531%
2026-07-07	33.9500	34.672400	33.950000	34.6200	+2.808%	12,325	+7.330%
2026-07-06	33.6600	33.850000	33.610000	33.6745	-0.253%	16,536	+10.343%
2026-07-02	33.3500	34.050000	33.350000	33.7600	+0.957%	11,634	+10.064%
2026-07-01	33.5400	33.800000	33.330000	33.4400	-0.173%	18,554	+11.117%
2026-06-30	34.1000	34.100000	33.497900	33.4979	-0.776%	18,947	+10.925%
2026-06-29	34.0500	34.120000	33.702500	33.7600	-0.647%	13,309	+10.064%
2026-06-26	34.0700	34.200000	33.900000	33.9800	-0.352%	7,070	+9.351%
2026-06-25	33.6500	34.220000	33.540000	34.1000	+0.552%	12,130	+8.966%
2026-06-24	33.6200	34.050000	33.560000	33.9128	-1.559%	8,375	+9.568%
2026-06-23	34.2900	34.540000	34.215000	34.4500	+0.590%	8,537	+7.859%
2026-06-22	33.8000	34.300000	33.690000	34.2480	+1.385%	19,139	+8.495%
2026-06-18	34.0000	34.000000	33.550000	33.7800	-1.769%	25,008	+9.999%
2026-06-17	34.5600	34.820000	34.345000	34.3883	-1.098%	19,237	+8.053%
2026-06-16	34.4900	34.770000	34.490000	34.7700	-0.230%	27,596	+6.867%
2026-06-15	34.6800	35.131000	34.490000	34.8500	-3.703%	44,303	+6.621%
2026-06-12	35.5500	36.580000	35.550000	36.1900	+0.898%	17,704	+2.673%
2026-06-11	37.0300	37.030000	35.868000	35.8680	-2.480%	13,400	+3.595%
2026-06-10	36.4600	37.350000	36.460000	36.7800	+2.110%	9,346	+1.026%
2026-06-09	36.5600	36.645000	35.820000	36.0200	-2.120%	13,170	+3.158%
2026-06-08	36.8400	37.175000	36.700000	36.8000	+1.016%	16,410	+0.971%
2026-06-05	36.8700	36.915300	36.430000	36.4300	-1.779%	3,684	+1.997%
2026-06-04	36.8500	37.315900	36.850000	37.0900	-0.430%	14,637	+0.182%
2026-06-03	36.9400	37.600000	36.875000	37.2500	+1.471%	9,881	-0.248%
2026-06-02	36.4400	36.841600	36.440000	36.7100	+0.953%	24,851	+1.219%
2026-06-01	36.0900	36.750000	35.960000	36.3635	+2.260%	24,929	+2.184%
2026-05-29	35.6800	35.750000	35.360000	35.5600	-0.892%	16,896	+4.492%
2026-05-28	36.0400	36.250000	35.790000	35.8800	+0.308%	11,219	+3.560%
2026-05-27	35.4400	36.020000	35.230000	35.7700	-1.051%	11,455	+3.879%
2026-05-26	36.8000	37.210000	36.150000	36.1500	-3.239%	15,134	+2.787%
2026-05-22	36.9900	37.370000	36.990000	37.3600	+0.517%	6,550	-0.542%
2026-05-21	37.9900	37.990000	36.920000	37.1679	-1.538%	22,131	-0.028%
2026-05-20	38.6100	38.700000	37.660000	37.7483	-2.633%	12,650	-1.565%
2026-05-19	38.3400	38.870000	38.100000	38.7691	+1.557%	17,358	-4.157%
2026-05-18	37.3700	38.270000	37.095000	38.1747	+1.779%	11,489	-2.665%
2026-05-15	36.9900	37.507500	36.930000	37.5075	+2.779%	11,981	-0.933%
2026-05-14	36.3800	36.578000	36.220000	36.4933	+0.512%	5,880	+1.820%
2026-05-13	36.3700	36.370000	35.905000	36.3074	-0.227%	10,031	+2.341%
2026-05-12	36.4200	36.515500	36.150000	36.3900	+0.554%	11,363	+2.109%
2026-05-11	35.8800	36.215000	35.802531	36.1894	+2.643%	17,263	+2.675%
2026-05-08	35.2700	35.600000	35.230000	35.2576	-0.571%	12,905	+5.389%
2026-05-07	35.2500	35.609900	34.950000	35.4599	-1.990%	25,390	+4.787%
2026-05-06	36.5100	36.750000	36.000721	36.1799	-4.825%	56,907	+2.702%
2026-05-05	37.7400	38.150000	37.690000	38.0140	+0.197%	18,814	-2.253%
2026-05-04	37.4200	38.000000	37.125000	37.9392	+1.415%	16,469	-2.060%
2026-05-01	37.8000	37.800000	37.040000	37.4100	-1.501%	17,834	-0.675%
2026-04-30	37.1600	37.990000	37.160000	37.9800	+0.872%	7,236	-2.166%
2026-04-29	37.0100	37.680000	37.010000	37.6518	+2.764%	18,053	-1.313%
2026-04-28	36.6700	36.865000	36.490000	36.6392	+1.431%	20,909	+1.415%
2026-04-27	36.2700	36.540000	35.960000	36.1223	+0.443%	33,028	+2.866%
2026-04-24	36.0800	36.080000	35.630100	35.9630	-0.919%	7,085	+3.321%
2026-04-23	36.2600	36.350000	35.910000	36.2964	+0.842%	16,880	+2.372%
2026-04-22	35.9600	36.090000	35.820100	35.9935	+0.955%	26,997	+3.234%
2026-04-21	35.1400	35.680000	34.930000	35.6531	+1.779%	12,018	+4.220%
2026-04-20	34.9600	35.290000	34.855000	35.0300	+0.406%	26,678	+6.073%
2026-04-17	34.4600	34.900000	33.730000	34.8882	-3.490%	77,717	+6.504%
2026-04-16	35.7300	36.250000	35.730000	36.1500	+1.888%	19,862	+2.787%
2026-04-15	35.4400	35.737500	35.090000	35.4800	-0.281%	23,657	+4.728%
2026-04-14	35.9600	35.960000	35.340000	35.5800	-2.448%	96,572	+4.434%
2026-04-13	36.6300	36.770000	36.160000	36.4730	+0.477%	31,288	+1.877%
2026-04-10	36.3400	36.420000	35.850000	36.3000	-0.493%	29,245	+2.362%
2026-04-09	37.2700	37.565000	36.281400	36.4800	-1.724%	43,283	+1.857%
2026-04-08	36.3900	37.125000	35.960000	37.1200	-4.070%	72,505	+0.101%
2026-04-07	38.6200	39.110000	38.620000	38.6949	+0.532%	21,297	-3.973%
2026-04-06	38.1600	38.490000	38.000000	38.4900	+0.753%	32,262	-3.462%
2026-04-02	38.8400	39.320000	38.055000	38.2023	+0.771%	30,813	-2.735%
2026-04-01	38.7800	39.070000	37.560000	37.9100	-3.968%	179,116	-1.985%
2026-03-31	40.5900	40.590000	38.770000	39.4764	-1.678%	51,878	-5.874%
2026-03-30	40.8700	41.024800	40.030000	40.1500	-1.470%	52,307	-7.453%
2026-03-27	40.0700	40.840000	40.070000	40.7489	+1.722%	59,830	-8.813%
2026-03-26	39.6600	40.220000	39.510000	40.0590	+1.924%	37,690	-7.243%
2026-03-25	39.1500	39.465000	39.080000	39.3029	-0.221%	20,950	-5.459%
2026-03-24	38.7200	39.850200	38.720000	39.3900	+2.100%	36,467	-5.668%
2026-03-23	37.7500	38.809900	37.750000	38.5800	+0.482%	35,080	-3.687%
2026-03-20	38.5100	38.915000	38.395000	38.3950	+0.200%	33,992	-3.223%
2026-03-19	38.1400	38.650000	38.060000	38.3182	+1.023%	28,965	-3.029%
2026-03-18	37.9600	38.080000	37.810000	37.9300	+0.450%	19,638	-2.037%
2026-03-17	37.5700	38.030000	37.480000	37.7600	+1.004%	17,907	-1.596%
2026-03-16	37.1600	37.553300	37.020000	37.3846	+0.227%	27,492	-0.607%
2026-03-13	36.8700	37.390000	36.831900	37.3000	+0.350%	25,979	-0.382%
2026-03-12	36.7300	37.520000	36.700100	37.1700	+1.808%	75,992	-0.034%
2026-03-11	35.5000	36.510000	35.500000	36.5100	+3.189%	18,163	+1.773%
2026-03-10	35.7600	35.949000	35.161000	35.3817	-1.576%	31,111	+5.019%
2026-03-09	36.3100	36.660000	35.820000	35.9481	-0.428%	38,268	+3.364%
2026-03-06	36.5000	36.625000	35.920000	36.1025	+0.173%	28,300	+2.922%
2026-03-05	36.2400	36.280000	35.800000	36.0400	+1.121%	22,788	+3.101%
2026-03-04	35.4500	35.640600	35.020000	35.6406	-0.278%	9,844	+4.256%
2026-03-03	36.1800	36.180000	35.420000	35.7400	-0.626%	26,189	+3.966%
2026-03-02	35.8100	35.980000	35.470100	35.9650	+2.260%	30,083	+3.316%
2026-02-27	34.7600	35.250000	34.457600	35.1700	+2.238%	10,837	+5.651%
2026-02-26	34.0700	34.780000	34.050000	34.4000	+0.209%	16,324	+8.016%
2026-02-25	34.6500	34.650000	33.970000	34.3283	-0.670%	17,134	+8.242%
2026-02-24	34.4600	34.560000	34.153700	34.5600	+0.087%	16,367	+7.516%
2026-02-23	34.7500	35.040100	34.465000	34.5300	+0.145%	19,013	+7.609%
2026-02-20	34.6800	34.680000	34.280000	34.4800	-0.676%	10,600	+7.765%
2026-02-19	34.6200	35.010000	34.560000	34.7145	+1.297%	28,493	+7.037%
2026-02-18	34.0300	34.310000	34.000100	34.2700	+1.831%	12,653	+8.426%
2026-02-17	34.1800	34.230000	33.290000	33.6537	-1.162%	43,574	+10.411%
2026-02-13	33.7900	34.210000	33.790000	34.0494	+0.798%	9,688	+9.128%
2026-02-12	34.3800	34.580000	33.670000	33.7800	-2.342%	17,072	+9.999%
2026-02-11	34.2200	34.590000	34.195000	34.5900	+2.611%	31,354	+7.423%
2026-02-10	33.6000	33.711100	33.460000	33.7100	-0.104%	15,378	+10.227%
2026-02-09	33.5400	33.780000	33.530000	33.7452	+0.432%	36,368	+10.112%
2026-02-06	33.1300	33.715300	33.120000	33.6000	+2.097%	15,080	+10.588%
2026-02-05	32.8600	33.040000	32.475000	32.9100	-1.327%	36,371	+12.906%
2026-02-04	32.7400	33.410000	32.700000	33.3526	+2.697%	23,667	+11.408%
2026-02-03	31.5700	32.510000	31.570000	32.4767	+3.068%	18,128	+14.413%
2026-02-02	31.4600	31.700000	31.450000	31.5100	-2.112%	22,392	+17.923%
2026-01-30	31.7500	32.255000	31.580000	32.1900	+1.135%	26,228	+15.432%
2026-01-29	32.1000	32.500000	31.810000	31.8286	+1.301%	44,919	+16.742%
2026-01-28	31.2700	31.440000	31.140000	31.4198	+0.866%	61,095	+18.261%
2026-01-27	30.9900	31.170000	30.880000	31.1501	+0.809%	19,268	+19.285%
2026-01-26	31.1000	31.100000	30.736700	30.9000	+0.025%	26,410	+20.251%
2026-01-23	31.0900	31.270000	30.892300	30.8923	+0.594%	19,753	+20.281%
2026-01-22	30.6900	30.737500	30.550000	30.7100	-0.148%	16,099	+20.995%
2026-01-21	30.6000	31.010000	30.600000	30.7555	+2.280%	26,959	+20.816%
2026-01-20	30.3700	30.500000	30.031900	30.0700	-0.159%	20,881	+23.570%
2026-01-16	30.0800	30.153800	30.030000	30.1178	+0.059%	15,897	+23.374%
2026-01-15	30.1100	30.405000	30.060000	30.1000	-1.117%	31,163	+23.447%
2026-01-14	29.9100	30.740700	29.910000	30.4400	+2.183%	25,619	+22.068%
2026-01-13	29.7500	30.120000	29.520000	29.7896	+1.256%	30,887	+24.733%
2026-01-12	29.3500	29.523000	29.320000	29.4200	-0.271%	22,639	+26.300%
2026-01-09	29.6200	29.620000	29.424600	29.5000	+0.068%	16,067	+25.958%
2026-01-08	28.6700	29.685000	28.670000	29.4800	+3.041%	17,164	+26.043%
2026-01-07	28.9000	28.990000	28.540000	28.6100	-1.003%	17,628	+29.876%
2026-01-06	29.6900	29.800000	28.880000	28.9000	-2.661%	33,871	+28.573%
2026-01-05	30.1000	30.100000	29.030000	29.6900	+2.238%	40,338	+25.152%
2026-01-02	28.4600	29.100000	28.370000	29.0400	+1.789%	16,708	+27.953%
2025-12-31	28.7400	28.740000	28.440000	28.5297	-0.732%	15,878	+30.241%
2025-12-30	28.6900	28.814200	28.650000	28.7400	+0.965%	38,166	+29.288%
2025-12-29	28.3800	28.570000	28.300000	28.4652	+0.993%	27,835	+30.537%
2025-12-26	28.2200	28.290000	28.090000	28.1854	-0.541%	39,786	+31.832%
2025-12-24	28.3500	28.423000	28.295000	28.3386	-0.251%	13,538	+31.120%
2025-12-23	28.3100	28.452945	28.270000	28.4099	+0.609%	23,647	+30.791%
2025-12-22	28.3500	28.403000	28.210000	28.2380	+0.903%	36,851	+31.587%
2025-12-19	28.1400	28.215000	27.970000	27.9852	+0.090%	8,864	+32.776%
2025-12-18	28.1900	28.360000	27.920000	27.9600	-1.619%	24,340	+32.895%
2025-12-17	28.0000	28.500000	28.000000	28.4200	+2.230%	32,750	+30.744%
2025-12-16	28.3300	28.330000	27.760000	27.8000	-3.304%	36,169	+33.660%
2025-12-15	28.9400	28.940000	28.460100	28.7500	-0.725%	28,414	+29.243%
2025-12-12	29.2800	29.365000	28.925000	28.9600	-0.856%	31,129	+28.306%
2025-12-11	29.2400	29.410000	29.140100	29.2100	-1.384%	34,528	+27.208%
2025-12-10	29.4600	29.760000	29.308700	29.6200	+1.023%	17,395	+25.447%
2025-12-09	29.2900	29.570000	29.290000	29.3200	+0.342%	20,542	+26.731%
2025-12-08	29.3700	29.514300	29.120000	29.2200	-1.083%	21,760	+27.165%
2025-12-05	29.6400	30.033200	29.540000	29.5400	-0.337%	32,071	+25.787%
2025-12-04	29.6600	29.840000	29.530000	29.6400	-0.067%	24,833	+25.363%
2025-12-03	29.3600	29.694300	29.300000	29.6600	+1.854%	14,747	+25.278%
2025-12-02	29.3400	29.340000	29.030000	29.1200	-1.188%	30,342	+27.601%
2025-12-01	29.2700	29.685500	29.270000	29.4700	+0.641%	17,104	+26.086%
2025-11-28	28.8500	29.370000	28.850000	29.2824	+1.393%	6,973	+26.894%
2025-11-26	28.5700	29.030000	28.570000	28.8800	+0.923%	27,245	+28.662%
2025-11-25	28.6000	28.730000	28.420000	28.6158	-0.812%	19,945	+29.850%
2025-11-24	28.7100	28.850000	28.420000	28.8500	+0.194%	29,078	+28.795%
2025-11-21	28.6400	28.940000	28.460000	28.7940	+0.468%	20,530	+29.046%
2025-11-20	29.3000	29.580100	28.660000	28.6600	-1.580%	40,539	+29.649%
2025-11-19	28.9500	29.180000	28.800000	29.1200	-1.288%	30,183	+27.601%
2025-11-18	29.1000	29.570000	29.050600	29.5000	+1.083%	34,040	+25.958%
2025-11-17	29.6600	29.660000	29.130000	29.1840	-1.803%	20,129	+27.321%
2025-11-14	29.3700	29.780000	29.120000	29.7200	+1.537%	22,457	+25.025%
2025-11-13	29.3400	29.530000	29.150200	29.2700	+0.207%	21,337	+26.947%
2025-11-12	29.4400	29.440000	29.170000	29.2096	-1.185%	161,182	+27.210%
2025-11-11	29.4200	29.780100	29.400000	29.5600	+1.476%	31,829	+25.702%
2025-11-10	29.0000	29.207443	28.580000	29.1300	+0.796%	40,099	+27.558%
2025-11-07	28.4900	28.985000	28.490000	28.9000	+1.546%	18,727	+28.573%
2025-11-06	28.1900	28.599900	28.190000	28.4600	+1.173%	31,663	+30.560%
2025-11-05	28.1500	28.426500	28.130000	28.1300	-0.082%	18,769	+32.092%
2025-11-04	28.0300	28.250000	27.810000	28.1531	-0.904%	52,454	+31.984%
2025-11-03	28.2000	28.450000	28.090000	28.4100	-0.048%	21,906	+30.790%
2025-10-31	28.1500	28.550000	28.150000	28.4236	+1.044%	17,792	+30.728%
2025-10-30	28.3200	28.510000	28.130000	28.1300	-0.811%	41,632	+32.092%
2025-10-29	28.0700	28.480000	28.070000	28.3600	+0.818%	19,592	+31.021%
2025-10-28	28.4300	28.440100	28.130000	28.1300	-1.609%	27,235	+32.092%
2025-10-27	28.6000	28.650000	28.450000	28.5900	+0.220%	44,371	+29.967%
2025-10-24	28.7901	28.850000	28.527200	28.5272	-0.809%	31,208	+30.253%
2025-10-23	28.6400	28.855000	28.590800	28.7600	+2.276%	29,328	+29.199%
2025-10-22	28.0000	28.240000	27.740000	28.1200	+0.861%	23,829	+32.139%
2025-10-21	27.9500	28.070000	27.750400	27.8800	-0.393%	38,672	+33.277%
2025-10-20	27.8100	28.020000	27.810000	27.9900	+1.120%	43,023	+32.753%
2025-10-17	27.7600	27.790000	27.550000	27.6800	+0.728%	13,525	+34.240%
2025-10-16	27.8700	27.930000	27.310000	27.4800	-1.435%	25,030	+35.217%
2025-10-15	28.0400	28.186300	27.691000	27.8800	+0.036%	36,346	+33.277%
2025-10-14	27.4800	28.047600	27.480000	27.8700	-0.201%	30,297	+33.324%
2025-10-13	27.7200	27.930000	27.650000	27.9262	+1.809%	21,791	+33.056%
2025-10-10	28.0200	28.180000	27.430000	27.4300	-3.114%	37,737	+35.463%
2025-10-09	28.8700	29.000000	28.260000	28.3116	-1.433%	39,561	+31.245%
2025-10-08	28.7000	28.782000	28.525000	28.7232	-0.385%	25,475	+29.364%
2025-10-07	28.7700	28.834200	28.363800	28.8342	+0.084%	28,573	+28.866%
2025-10-06	28.7100	29.005000	28.700000	28.8100	+0.734%	38,719	+28.974%
2025-10-03	28.6200	28.750000	28.580000	28.6000	+0.431%	23,930	+29.921%
2025-10-02	28.8000	28.897100	28.440000	28.4773	-1.120%	22,345	+30.481%
2025-10-01	28.6700	28.890000	28.620000	28.8000	+0.174%	37,474	+29.019%
2025-09-30	28.8000	28.860000	28.560000	28.7500	-0.828%	64,971	+29.243%
2025-09-29	29.5500	29.550000	28.910000	28.9900	-3.076%	51,624	+28.174%
2025-09-26	29.7300	30.200000	29.730000	29.9100	+0.877%	60,265	+24.231%
2025-09-25	29.5000	29.690000	29.340000	29.6500	+0.897%	31,201	+25.320%
2025-09-24	29.2500	29.690000	29.250000	29.3863	+1.295%	36,101	+26.445%
2025-09-23	28.7500	29.370000	28.710000	29.0106	+1.792%	37,285	+28.082%
2025-09-22	28.4400	28.630000	28.350000	28.5000	-0.105%	21,944	+30.377%
2025-09-19	28.8300	28.830000	28.430000	28.5300	-1.417%	24,582	+30.240%
2025-09-18	29.2000	29.200000	28.730000	28.9400	-0.533%	21,819	+28.395%
2025-09-17	28.9900	29.340100	28.990000	29.0951	+0.121%	36,071	+27.711%
2025-09-16	28.8600	29.130000	28.670500	29.0600	+2.180%	42,560	+27.865%
2025-09-15	28.4800	28.650000	28.410000	28.4400	-0.281%	22,536	+30.652%
2025-09-12	29.0000	29.000000	28.520000	28.5200	-0.627%	30,128	+30.286%
2025-09-11	28.5300	28.800000	28.510000	28.7000	-0.209%	24,840	+29.469%
2025-09-10	28.5416	28.760000	28.341000	28.7600	+1.590%	26,885	+29.199%
2025-09-09	28.3700	28.720000	28.310000	28.3100	+0.426%	33,911	+31.252%
2025-09-08	28.2700	28.270000	27.941000	28.1900	-0.106%	31,706	+31.811%
2025-09-05	28.4400	28.630000	28.108800	28.2200	-2.048%	24,217	+31.671%
2025-09-04	28.5900	28.940000	28.520000	28.8100	+0.699%	43,611	+28.974%
2025-09-03	29.1000	29.400000	28.530000	28.6100	-2.455%	23,225	+29.876%
2025-09-02	29.0400	29.390000	28.965000	29.3300	+0.964%	39,744	+26.688%
2025-08-29	29.0300	29.249300	29.030000	29.0500	+0.242%	24,463	+27.909%
2025-08-28	28.7400	29.057800	28.620800	28.9800	+0.555%	34,692	+28.218%
2025-08-27	28.5200	28.930000	28.480000	28.8200	+1.123%	33,568	+28.930%
2025-08-26	28.3700	28.500000	28.220400	28.5000	-0.140%	23,709	+30.377%
2025-08-25	28.4000	28.580000	28.340000	28.5400	+0.477%	25,986	+30.194%
2025-08-22	27.9500	28.455000	27.950000	28.4046	+2.212%	31,735	+30.815%
2025-08-21	27.6100	27.830000	27.500000	27.7900	+0.725%	25,919	+33.708%
2025-08-20	27.4200	27.690000	27.400000	27.5900	+0.988%	28,422	+34.677%
2025-08-19	27.2900	27.540000	27.246200	27.3200	-0.328%	14,136	+36.008%
2025-08-18	27.3250	27.500000	27.270000	27.4100	-0.663%	28,472	+35.562%
2025-08-15	27.5500	27.870000	27.465000	27.5930	+0.115%	32,221	+34.663%
2025-08-14	27.3200	27.579200	27.270000	27.5614	+0.223%	14,191	+34.817%
2025-08-13	27.1800	27.560000	27.180000	27.5000	+1.215%	35,637	+35.118%
2025-08-12	27.0500	27.480000	27.030800	27.1700	+0.555%	34,954	+36.759%
2025-08-11	27.3900	27.450000	27.000000	27.0200	-0.844%	50,535	+37.519%
2025-08-08	27.3000	27.490000	27.110000	27.2500	+0.516%	28,531	+36.358%
2025-08-07	27.5400	27.680000	27.050000	27.1100	-0.368%	31,081	+37.062%
2025-08-06	27.7500	27.820000	27.121000	27.2100	-0.730%	58,972	+36.558%
2025-08-05	27.2800	27.450000	27.030500	27.4100	+0.618%	31,023	+35.562%
2025-08-04	27.2700	27.430000	27.090000	27.2417	-0.287%	32,661	+36.399%
2025-08-01	27.8100	27.810000	27.230000	27.3200	-2.184%	43,880	+36.008%
2025-07-31	27.9900	28.310000	27.840000	27.9300	-0.782%	34,489	+33.038%
2025-07-30	28.4200	28.420000	27.964000	28.1500	-1.332%	25,232	+31.998%
2025-07-29	28.4300	28.590000	28.251400	28.5300	+0.742%	37,166	+30.240%
2025-07-28	28.1500	28.370000	28.150000	28.3200	+1.375%	31,415	+31.206%
2025-07-25	28.1100	28.110000	27.820000	27.9360	-0.584%	27,807	+33.009%
2025-07-24	27.7900	28.100000	27.670000	28.1000	+0.609%	34,691	+32.233%
2025-07-23	27.6000	27.950000	27.570000	27.9300	+1.269%	25,102	+33.038%
2025-07-22	27.4500	27.692500	27.380000	27.5800	+0.400%	28,406	+34.726%
2025-07-21	27.7600	27.760000	27.380000	27.4700	-0.866%	36,051	+35.266%
2025-07-18	28.3700	28.490000	27.630000	27.7100	-1.000%	58,447	+34.094%
2025-07-17	27.6600	28.040000	27.660000	27.9900	+0.938%	39,582	+32.753%
2025-07-16	28.1100	28.200000	27.725000	27.7300	-1.316%	32,152	+33.997%
2025-07-15	28.4800	28.510000	28.049800	28.0999	-1.196%	22,217	+32.234%
2025-07-14	28.7100	28.710000	28.310000	28.4400	-1.421%	31,014	+30.652%
2025-07-11	28.7400	28.929900	28.580000	28.8500	+0.523%	30,449	+28.795%
2025-07-10	28.3200	28.729900	28.208900	28.7000	+0.754%	24,160	+29.469%
2025-07-09	28.5000	28.548400	28.350400	28.4853	-0.331%	19,065	+30.444%
2025-07-08	27.7200	28.679300	27.720000	28.5800	+3.140%	40,708	+30.012%
2025-07-07	27.8600	28.000000	27.481000	27.7100	-1.113%	28,952	+34.094%
2025-07-03	27.9100	28.080000	27.910000	28.0218	+0.473%	43,734	+32.602%
2025-07-02	27.7000	27.930000	27.469300	27.8900	+1.677%	35,068	+33.229%
2025-07-01	27.1700	27.594200	26.960000	27.4300	+1.069%	35,248	+35.463%
2025-06-30	27.2100	27.320000	27.090000	27.1400	-0.732%	64,573	+36.910%
2025-06-27	27.4300	27.460000	27.210000	27.3400	-1.371%	58,740	+35.909%
2025-06-26	27.5100	27.810000	27.475600	27.7200	+0.984%	73,653	+34.046%
2025-06-25	27.4600	27.670000	27.421000	27.4500	-0.759%	25,922	+35.364%
2025-06-24	27.5700	27.980000	27.513800	27.6600	-1.480%	111,915	+34.337%
2025-06-23	29.1100	29.119100	28.000000	28.0756	-2.661%	38,234	+32.348%
2025-06-20	28.6700	28.843000	28.641000	28.8430	+1.026%	20,524	+28.827%
2025-06-18	28.9200	29.000000	28.540000	28.5500	-0.795%	32,775	+30.149%
2025-06-17	28.4600	28.978900	28.460000	28.7789	+1.513%	37,699	+29.114%
2025-06-16	28.2000	28.600000	28.140000	28.3500	-0.035%	32,143	+31.067%
2025-06-13	28.4200	28.420000	28.030000	28.3600	+1.874%	31,745	+31.021%
2025-06-12	27.5500	27.840000	27.480000	27.8382	+0.472%	38,648	+33.477%
2025-06-11	27.4300	27.750000	27.319000	27.7074	+1.372%	23,384	+34.107%
2025-06-10	27.1400	27.540000	27.140000	27.3325	+1.797%	37,065	+35.946%
2025-06-09	26.7500	27.100000	26.660000	26.8500	+0.299%	32,933	+38.389%
2025-06-06	26.4400	26.810000	26.440000	26.7700	+2.395%	24,828	+38.803%
2025-06-05	26.3200	26.350000	26.100100	26.1439	-0.480%	35,298	+42.127%
2025-06-04	26.7200	26.930000	26.240000	26.2700	-1.868%	40,636	+41.445%
2025-06-03	26.3400	26.940000	26.185000	26.7700	+1.594%	36,602	+38.803%
2025-06-02	26.4900	26.490000	26.160000	26.3500	+0.803%	40,054	+41.015%
2025-05-30	26.1600	26.250000	25.930000	26.1400	-0.759%	60,395	+42.148%
2025-05-29	26.1700	26.350000	26.080000	26.3400	+0.804%	25,782	+41.069%
2025-05-28	26.6900	26.690000	26.130000	26.1300	-1.396%	32,075	+42.202%
2025-05-27	26.4400	26.580000	26.260000	26.5000	+0.646%	27,990	+40.217%
2025-05-23	26.0900	26.357500	26.070000	26.3300	+0.292%	23,395	+41.122%
2025-05-22	26.1100	26.380000	25.930000	26.2534	-0.337%	46,997	+41.534%
2025-05-21	26.6700	26.680000	26.338300	26.3421	-1.818%	22,145	+41.057%
2025-05-20	27.0200	27.065000	26.830000	26.8300	-0.740%	27,606	+38.492%
2025-05-19	27.1600	27.170000	26.860000	27.0300	-1.422%	35,664	+37.468%
2025-05-16	27.6000	27.600000	27.160900	27.4200	-0.107%	31,355	+35.512%
2025-05-15	27.0700	27.449400	27.050000	27.4494	+0.253%	26,458	+35.367%
2025-05-14	27.3700	27.475000	27.290000	27.3800	-0.653%	31,653	+35.710%
2025-05-13	27.2300	27.742500	27.200000	27.5600	+1.848%	25,871	+34.824%
2025-05-12	27.3600	27.440000	26.920000	27.0600	+2.733%	37,505	+37.315%
2025-05-09	26.3500	26.410000	26.151000	26.3400	+1.269%	21,996	+41.069%
2025-05-08	25.9200	26.330000	25.910000	26.0100	+1.721%	29,057	+42.859%
2025-05-07	25.6400	25.720000	25.380600	25.5700	0.000%	24,326	+45.317%
2025-05-06	25.6600	25.820000	25.500000	25.5700	0.000%	21,957	+45.317%
2025-05-05	25.6000	25.720000	25.500000	25.5700	-1.729%	39,434	+45.317%
2025-05-02	26.0000	26.050000	25.540000	26.0200	+1.601%	56,586	+42.804%
2025-05-01	25.4400	25.914200	25.440000	25.6100	+0.629%	21,680	+45.090%
2025-04-30	25.6100	25.650000	25.180000	25.4500	-2.378%	100,380	+46.002%
2025-04-29	26.0100	26.210000	25.861000	26.0700	-0.496%	29,086	+42.530%
2025-04-28	26.0900	26.249900	25.973500	26.2000	+0.847%	23,729	+41.823%
2025-04-25	25.8000	25.998800	25.720000	25.9800	+0.154%	22,746	+43.023%
2025-04-24	25.7700	26.040000	25.655000	25.9400	+1.005%	46,252	+43.244%
2025-04-23	25.7600	26.120000	25.500000	25.6819	+0.085%	57,851	+44.684%
2025-04-22	25.3400	25.820000	25.290000	25.6600	+2.774%	29,236	+44.807%
2025-04-21	25.1900	25.190000	24.700000	24.9674	-2.452%	61,562	+48.824%
2025-04-17	25.1700	25.950000	25.170000	25.5949	+2.462%	44,487	+45.175%
2025-04-16	25.0800	25.390400	24.873132	24.9800	+0.970%	31,773	+48.749%
2025-04-15	24.8800	25.160000	24.717200	24.7400	-0.362%	44,523	+50.192%
2025-04-14	25.2700	25.270000	24.689900	24.8300	-0.080%	50,300	+49.648%
2025-04-11	24.2300	25.000000	23.890000	24.8500	+2.517%	43,434	+49.527%
2025-04-10	25.3300	25.600000	23.820000	24.2400	-7.162%	43,383	+53.290%
2025-04-09	23.7200	26.250000	23.560000	26.1100	+8.385%	114,166	+42.311%
2025-04-08	25.4800	25.480000	23.800000	24.0900	-2.824%	73,827	+54.244%
2025-04-07	24.0900	25.740000	23.800000	24.7900	-1.235%	83,171	+49.889%
2025-04-04	26.5900	26.640000	24.960000	25.1000	-8.599%	112,377	+48.038%
2025-04-03	28.5400	28.550000	27.450000	27.4614	-8.088%	79,362	+35.308%
2025-04-02	29.6300	29.877900	29.600000	29.8779	+0.096%	37,386	+24.364%
2025-04-01	29.6700	29.849300	29.410000	29.8493	+0.503%	29,055	+24.484%
2025-03-31	29.4700	29.890000	29.380000	29.7000	+1.013%	90,586	+25.109%
2025-03-28	29.5100	29.613300	29.240100	29.4021	-1.070%	25,765	+26.377%
2025-03-27	29.9100	30.010700	29.630000	29.7200	-1.065%	23,345	+25.025%
2025-03-26	30.0300	30.330000	29.970000	30.0400	+0.907%	71,159	+23.693%
2025-03-25	29.8300	30.000000	29.651000	29.7700	+0.405%	45,242	+24.815%
2025-03-24	29.4500	29.810000	29.450000	29.6500	+1.057%	32,267	+25.320%
2025-03-21	29.4400	29.578500	29.200000	29.3400	-0.979%	20,433	+26.645%
2025-03-20	29.3000	29.680000	29.266000	29.6300	+0.237%	30,884	+25.405%
2025-03-19	28.9900	29.657000	28.990000	29.5600	+2.037%	30,270	+25.702%
2025-03-18	28.9500	29.097100	28.750000	28.9700	+0.520%	54,851	+28.262%
2025-03-17	28.4300	28.950000	28.430000	28.8200	+1.456%	42,684	+28.930%
2025-03-14	27.6400	28.406400	27.598100	28.4064	+2.993%	67,816	+30.807%
2025-03-13	27.7800	28.010000	27.420000	27.5808	-0.788%	27,206	+34.722%
2025-03-12	27.8300	28.030000	27.565000	27.8000	+0.325%	55,267	+33.660%
2025-03-11	28.0600	28.120000	27.580000	27.7100	-1.000%	52,993	+34.094%
2025-03-10	27.8600	28.320000	27.740000	27.9900	+1.120%	42,849	+32.753%
2025-03-07	27.3700	27.880000	27.370000	27.6800	+1.840%	53,490	+34.240%
2025-03-06	26.9900	27.360000	26.800000	27.1800	+0.295%	53,062	+36.709%
2025-03-05	27.1500	27.160000	26.530000	27.1000	-1.633%	58,363	+37.113%
2025-03-04	27.2900	27.930000	27.000000	27.5500	-0.506%	220,184	+34.873%
2025-03-03	28.9700	28.970000	27.430000	27.6900	-3.687%	58,638	+34.191%
2025-02-28	28.3500	28.750000	28.135000	28.7500	+1.161%	83,314	+29.243%
2025-02-27	28.3700	28.759900	28.370000	28.4200	+0.282%	21,888	+30.744%
2025-02-26	28.4500	28.610000	28.200000	28.3400	-0.617%	47,820	+31.113%
2025-02-25	29.0300	29.080000	28.420000	28.5160	-1.431%	58,755	+30.304%
2025-02-24	28.9600	29.070000	28.810000	28.9300	+0.035%	62,001	+28.439%
2025-02-21	29.4300	29.430000	28.913200	28.9200	-2.363%	26,416	+28.484%
2025-02-20	29.2900	29.690000	29.250000	29.6200	+0.920%	86,263	+25.447%
2025-02-19	29.2400	29.600000	29.240000	29.3500	+0.939%	55,881	+26.601%
2025-02-18	28.7400	29.260000	28.650000	29.0771	+1.314%	35,518	+27.790%
2025-02-14	28.6300	29.070000	28.630000	28.7000	+0.525%	43,773	+29.469%

.dark-mode .qNB7RJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNB7RJ{ color: #333333; background-color: white; border: 2px solid #333333; }DRLLStrive U.S. Energy ETFstock NYSE ETF

DRLL
Strive U.S. Energy ETF
stock NYSE ETF