Dark

FTWO
Strive Natural Resources and Security ETF
stock NYSE ETF

At Close

Aug 7, 2026 1:59:02 PM EDT

45.80USD+0.244%(+0.11)7,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.69)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

45.69USD-0.243%(-0.11)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	45.9400	46.028000	45.8730	46.0280	+0.743%	7,954	0.000%
2026-08-07	45.5000	45.770000	45.5000	45.6886	+1.476%	5,968	+0.743%
2026-08-06	45.2100	45.310000	45.0200	45.0241	-0.543%	3,550	+2.230%
2026-08-05	45.3400	45.410000	44.9900	45.2700	+1.117%	6,095	+1.674%
2026-08-04	44.2537	44.910000	44.2537	44.7700	+0.993%	7,199	+2.810%
2026-08-03	43.7800	44.330000	43.6300	44.3300	+1.511%	56,251	+3.830%
2026-07-31	43.9900	43.990000	43.5156	43.6700	-1.083%	2,433	+5.400%
2026-07-30	43.5100	44.148100	43.5100	44.1481	+1.513%	2,039	+4.258%
2026-07-29	44.2500	44.250000	43.3700	43.4900	-1.413%	7,642	+5.836%
2026-07-28	44.1600	44.160000	43.9800	44.1131	-0.457%	5,438	+4.341%
2026-07-27	44.3700	44.370000	44.2250	44.3157	-0.243%	1,645	+3.864%
2026-07-24	44.3300	44.591000	44.3300	44.4235	+0.252%	7,773	+3.612%
2026-07-23	44.2500	44.519900	44.2500	44.3118	+0.777%	3,600	+3.873%
2026-07-22	43.5000	44.015000	43.5000	43.9700	+2.166%	9,473	+4.680%
2026-07-21	42.8100	43.090000	42.8100	43.0379	+1.659%	2,530	+6.948%
2026-07-20	42.6400	42.640000	42.3354	42.3354	-0.495%	1,106	+8.722%
2026-07-17	42.2700	42.750000	42.2700	42.5458	+0.319%	4,873	+8.185%
2026-07-16	42.5750	42.575000	42.1900	42.4103	-1.487%	7,678	+8.530%
2026-07-15	43.3400	43.340000	42.6400	43.0505	+0.026%	2,792	+6.916%
2026-07-14	43.4200	43.570000	43.0000	43.0392	+0.524%	3,533	+6.944%
2026-07-13	42.8100	43.000000	42.7700	42.8150	-0.571%	5,801	+7.504%
2026-07-10	42.9300	43.100000	42.9181	43.0610	+0.437%	4,929	+6.890%
2026-07-09	42.9500	43.010000	42.8700	42.8738	+0.371%	7,668	+7.357%
2026-07-08	42.8300	42.894900	42.4001	42.7152	-0.769%	8,756	+7.756%
2026-07-07	43.6000	43.600000	42.8200	43.0461	-1.564%	6,768	+6.927%
2026-07-06	43.6700	43.780000	43.5000	43.7300	+0.805%	9,187	+5.255%
2026-07-02	43.3500	43.699900	42.9500	43.3806	+1.235%	3,765	+6.103%
2026-07-01	42.9700	43.290000	42.8500	42.8512	-0.895%	9,249	+7.414%
2026-06-30	43.0800	43.300000	43.0800	43.2382	-0.097%	24,945	+6.452%
2026-06-29	43.4400	43.440000	43.0100	43.2800	-0.299%	7,626	+6.349%
2026-06-26	43.3700	43.859900	43.3300	43.4100	-0.511%	18,077	+6.031%
2026-06-25	43.5000	43.690000	43.4700	43.6330	+0.878%	3,126	+5.489%
2026-06-24	43.2400	43.500000	43.0900	43.2531	-1.068%	5,357	+6.415%
2026-06-23	43.7200	44.129000	43.5250	43.7200	-1.308%	7,767	+5.279%
2026-06-22	44.0600	44.359000	44.0600	44.2995	-0.241%	5,500	+3.902%
2026-06-18	44.6000	44.680000	44.1950	44.4065	-0.590%	4,969	+3.651%
2026-06-17	44.8900	45.340100	44.6702	44.6702	-0.422%	4,453	+3.040%
2026-06-16	44.3600	44.960000	44.3600	44.8596	+1.165%	5,498	+2.605%
2026-06-15	44.6000	44.600000	44.3400	44.3428	+1.348%	5,684	+3.800%
2026-06-12	43.4900	43.915000	43.2409	43.7532	+1.119%	7,986	+5.199%
2026-06-11	42.6800	43.330100	42.6650	43.2692	+2.207%	6,970	+6.376%
2026-06-10	43.1300	43.130000	42.3348	42.3348	-2.161%	3,989	+8.724%
2026-06-09	43.7100	43.730000	42.6200	43.2700	-0.630%	7,640	+6.374%
2026-06-08	44.1100	44.110000	43.5100	43.5442	-0.389%	13,195	+5.704%
2026-06-05	44.7600	44.760000	43.6100	43.7144	-3.336%	5,668	+5.293%
2026-06-04	45.0600	45.309900	45.0600	45.2229	+0.517%	2,533	+1.780%
2026-06-03	45.1200	45.360000	44.9900	44.9902	-0.936%	4,391	+2.307%
2026-06-02	44.8400	45.415200	44.8200	45.4152	+2.073%	6,211	+1.349%
2026-06-01	44.4600	44.660000	44.2000	44.4928	-0.708%	11,198	+3.450%
2026-05-29	44.7900	45.031500	44.6400	44.8100	-0.322%	6,874	+2.718%
2026-05-28	44.5000	45.055000	44.4150	44.9547	+0.844%	10,892	+2.388%
2026-05-27	44.7300	44.730000	44.4600	44.5786	-1.351%	6,488	+3.251%
2026-05-26	45.1800	45.366000	45.1500	45.1893	+0.829%	7,402	+1.856%
2026-05-22	44.8200	44.890000	44.6200	44.8177	+0.370%	7,447	+2.700%
2026-05-21	44.5000	44.776800	44.3500	44.6525	-0.211%	4,157	+3.080%
2026-05-20	44.1600	44.899900	44.1600	44.7468	+1.313%	5,453	+2.863%
2026-05-19	44.4200	44.420000	43.8800	44.1667	-1.082%	12,434	+4.214%
2026-05-18	44.9500	44.950000	44.5100	44.6500	+0.107%	5,874	+3.086%
2026-05-15	44.9200	44.920000	44.5200	44.6021	-2.282%	6,973	+3.197%
2026-05-14	45.6700	45.765000	45.6300	45.6439	-0.848%	4,697	+0.842%
2026-05-13	46.2500	46.250000	45.7700	46.0343	-1.010%	11,989	-0.014%
2026-05-12	46.3800	46.563800	45.6500	46.5042	-0.102%	4,279	-1.024%
2026-05-11	45.9100	46.570000	45.9100	46.5517	+2.286%	13,520	-1.125%
2026-05-08	45.7800	45.780000	45.5115	45.5115	-0.159%	8,088	+1.135%
2026-05-07	46.4000	46.400000	45.5000	45.5838	-1.945%	3,810	+0.974%
2026-05-06	46.1800	46.500000	46.0000	46.4881	+1.991%	8,141	-0.990%
2026-05-05	45.9000	45.900000	45.5805	45.5806	+0.171%	9,571	+0.982%
2026-05-04	45.5000	45.780000	45.4500	45.5026	-0.013%	5,414	+1.155%
2026-05-01	45.9900	45.990000	45.5087	45.5087	-1.263%	3,618	+1.141%
2026-04-30	45.3100	46.090900	45.3100	46.0909	+3.158%	4,712	-0.136%
2026-04-29	45.1400	45.140000	44.5800	44.6800	-0.847%	12,027	+3.017%
2026-04-28	45.5600	45.560000	44.9450	45.0618	-1.323%	5,735	+2.144%
2026-04-27	45.7600	45.870000	45.5300	45.6661	-0.029%	17,587	+0.792%
2026-04-24	45.7700	45.770000	45.5000	45.6794	-0.273%	18,249	+0.763%
2026-04-23	45.8000	45.960000	45.3400	45.8043	+0.097%	17,222	+0.488%
2026-04-22	45.8700	45.870000	45.5200	45.7600	+0.869%	17,267	+0.586%
2026-04-21	46.4200	46.420000	45.3500	45.3656	-2.374%	7,664	+1.460%
2026-04-20	46.5800	46.590000	46.4450	46.4689	-0.376%	6,352	-0.949%
2026-04-17	46.7400	46.810000	46.4000	46.6444	-0.057%	6,756	-1.321%
2026-04-16	46.8500	46.920000	46.5540	46.6709	+0.055%	8,296	-1.378%
2026-04-15	46.7900	46.910000	46.4900	46.6451	-0.686%	18,784	-1.323%
2026-04-14	47.0200	47.030000	46.8200	46.9671	+0.033%	9,056	-1.999%
2026-04-13	46.7000	46.951400	46.5999	46.9514	+0.534%	11,316	-1.967%
2026-04-10	47.2000	47.200000	46.7022	46.7022	-0.209%	5,269	-1.444%
2026-04-09	47.3900	47.390000	46.8000	46.8000	-0.510%	6,456	-1.650%
2026-04-08	46.7800	47.040000	46.5800	47.0400	+2.241%	9,135	-2.151%
2026-04-07	45.8700	46.073195	45.7700	46.0088	-0.371%	21,641	+0.042%
2026-04-06	46.2000	46.200000	45.7400	46.1800	+0.544%	9,159	-0.329%
2026-04-02	46.2100	46.210000	45.5350	45.9300	-0.447%	10,672	+0.213%
2026-04-01	46.1900	46.229900	45.8600	46.1360	+1.554%	69,976	-0.234%
2026-03-31	45.5100	45.680000	45.0700	45.4300	+1.113%	40,619	+1.316%
2026-03-30	46.0800	46.080000	44.8250	44.9300	-1.448%	8,421	+2.444%
2026-03-27	45.4200	45.840000	45.2112	45.5900	+1.176%	13,041	+0.961%
2026-03-26	45.9200	45.920000	45.0600	45.0600	-1.907%	9,111	+2.148%
2026-03-25	46.1400	46.140000	45.7300	45.9362	+1.181%	11,873	+0.200%
2026-03-24	44.9500	45.500000	44.5000	45.4000	+1.611%	8,928	+1.383%
2026-03-23	44.4300	45.140000	44.3400	44.6800	+1.775%	15,399	+3.017%
2026-03-20	45.7200	45.720000	43.7700	43.9009	-2.908%	11,926	+4.845%
2026-03-19	45.2700	45.437600	44.5200	45.2159	-1.897%	11,371	+1.796%
2026-03-18	46.5900	46.590000	46.0500	46.0900	-1.094%	10,035	-0.135%
2026-03-17	46.7900	46.840000	46.4200	46.6000	+0.485%	15,735	-1.227%
2026-03-16	46.4400	46.560000	46.0900	46.3750	+0.477%	12,692	-0.748%
2026-03-13	47.1600	47.160000	46.1300	46.1549	-1.735%	19,342	-0.275%
2026-03-12	47.1100	47.450000	46.6539	46.9700	-0.010%	32,309	-2.006%
2026-03-11	46.8400	47.100000	46.6280	46.9747	-0.308%	20,162	-2.015%
2026-03-10	47.4900	47.749900	47.0950	47.1200	-0.317%	31,236	-2.317%
2026-03-09	46.7200	47.370000	46.0700	47.2700	+0.762%	21,478	-2.627%
2026-03-06	46.8500	47.340000	46.5500	46.9124	-0.736%	14,507	-1.885%
2026-03-05	48.1100	48.110000	46.6300	47.2600	-1.699%	38,287	-2.607%
2026-03-04	48.3800	48.380000	47.5100	48.0769	-0.069%	17,544	-4.262%
2026-03-03	48.6900	48.690000	47.0801	48.1100	-3.062%	28,798	-4.328%
2026-03-02	49.5900	49.658000	49.0101	49.6299	+1.141%	43,860	-7.258%
2026-02-27	48.4400	49.120000	48.4400	49.0700	+1.113%	25,281	-6.199%
2026-02-26	48.3400	48.540000	47.6700	48.5300	+0.393%	15,797	-5.156%
2026-02-25	48.8300	48.830000	48.0500	48.3400	-0.330%	27,040	-4.783%
2026-02-24	47.8300	48.540000	47.4500	48.5000	+1.358%	19,123	-5.097%
2026-02-23	48.2200	48.270000	47.5300	47.8500	+0.229%	14,391	-3.808%
2026-02-20	47.8000	47.880000	47.4150	47.7409	+0.002%	12,338	-3.588%
2026-02-19	47.1200	47.930000	47.1200	47.7400	+1.639%	10,022	-3.586%
2026-02-18	46.8600	47.150000	46.7100	46.9700	+1.250%	8,128	-2.006%
2026-02-17	46.1000	46.569900	45.6650	46.3900	-0.515%	9,778	-0.780%
2026-02-13	46.1000	46.830000	46.1000	46.6300	+1.790%	8,953	-1.291%
2026-02-12	47.2300	47.230000	45.8100	45.8100	-2.241%	12,309	+0.476%
2026-02-11	46.9500	46.950000	46.1200	46.8600	+1.693%	22,529	-1.776%
2026-02-10	46.2800	46.280000	45.8600	46.0800	-0.043%	9,388	-0.113%
2026-02-09	45.3550	46.100000	45.3550	46.1000	+2.240%	19,182	-0.156%
2026-02-06	44.2700	45.090000	44.2700	45.0900	+3.157%	7,815	+2.080%
2026-02-05	44.2400	44.590000	43.6800	43.7100	-2.302%	12,478	+5.303%
2026-02-04	45.5500	45.550000	44.1300	44.7400	-0.952%	122,559	+2.879%
2026-02-03	44.9000	45.210000	44.5231	45.1700	+2.519%	12,536	+1.899%
2026-02-02	44.6000	44.600000	43.8110	44.0600	-0.676%	43,123	+4.467%
2026-01-30	45.3600	45.670000	43.8600	44.3600	-3.481%	23,100	+3.760%
2026-01-29	47.0000	47.060000	45.3400	45.9600	-0.369%	26,818	+0.148%
2026-01-28	45.8366	46.355000	45.4801	46.1300	+1.496%	15,709	-0.221%
2026-01-27	45.1600	45.530000	44.9200	45.4500	+1.045%	9,043	+1.272%
2026-01-26	45.6200	45.620000	44.9200	44.9800	-0.022%	22,545	+2.330%
2026-01-23	44.9500	45.100000	44.8450	44.9900	+0.200%	24,662	+2.307%
2026-01-22	45.2900	45.290000	44.6250	44.9000	-0.111%	23,699	+2.512%
2026-01-21	44.8600	44.970000	44.4300	44.9500	+1.467%	12,131	+2.398%
2026-01-20	44.4400	44.698000	44.1600	44.3000	+0.136%	8,182	+3.901%
2026-01-16	44.4800	44.480000	44.0400	44.2400	-1.206%	14,934	+4.042%
2026-01-15	44.4100	44.860000	44.3900	44.7800	+0.856%	15,513	+2.787%
2026-01-14	43.9800	44.520000	43.9800	44.4000	+1.324%	19,445	+3.667%
2026-01-13	43.7400	43.960000	43.6000	43.8200	+0.921%	10,082	+5.039%
2026-01-12	43.0200	43.520000	43.0200	43.4200	+0.977%	18,258	+6.006%
2026-01-09	43.2500	43.250000	42.9000	43.0000	+1.646%	15,919	+7.042%
2026-01-08	42.2396	42.410000	42.1001	42.3036	+0.795%	9,736	+8.804%
2026-01-07	42.6800	42.680000	41.9400	41.9700	-1.664%	16,952	+9.669%
2026-01-06	42.5000	42.730000	42.3200	42.6800	+1.185%	8,411	+7.844%
2026-01-05	42.0900	42.263500	41.9500	42.1800	+1.516%	9,539	+9.123%
2026-01-02	40.8200	41.550000	40.8200	41.5500	+2.239%	2,977	+10.777%
2025-12-31	40.9358	40.935800	40.5920	40.6400	-0.684%	10,756	+13.258%
2025-12-30	40.8900	41.000000	40.8391	40.9200	+0.256%	4,654	+12.483%
2025-12-29	40.8900	41.210000	40.5701	40.8155	-0.756%	4,438	+12.771%
2025-12-26	41.1100	41.140000	41.1100	41.1266	-0.132%	2,413	+11.918%
2025-12-24	41.1290	41.410000	41.0600	41.1810	-0.042%	1,574	+11.770%
2025-12-23	41.0600	41.230000	41.0500	41.1985	+0.693%	6,001	+11.723%
2025-12-22	40.7100	41.000000	40.7100	40.9150	+1.280%	6,340	+12.497%
2025-12-19	40.4040	40.590000	40.3980	40.3980	+0.693%	2,371	+13.936%
2025-12-18	40.0100	40.240000	39.9428	40.1200	+0.956%	4,765	+14.726%
2025-12-17	40.0000	40.000000	39.5704	39.7400	-0.635%	6,315	+15.823%
2025-12-16	39.9000	40.140000	39.9000	39.9940	-0.769%	2,181	+15.087%
2025-12-15	40.6600	40.660000	40.2301	40.3041	-0.316%	3,012	+14.202%
2025-12-12	41.0000	41.070500	40.3418	40.4320	-1.125%	5,046	+13.841%
2025-12-11	39.8200	40.911500	39.8200	40.8921	+1.964%	3,042	+12.560%
2025-12-10	39.3850	40.104300	39.3850	40.1043	+0.689%	1,576	+14.771%
2025-12-09	39.9399	40.005000	39.8300	39.8300	+0.640%	2,979	+15.561%
2025-12-08	39.9800	39.980000	39.5767	39.5767	-0.511%	5,296	+16.301%
2025-12-05	40.2400	40.430000	39.7800	39.7800	-1.583%	6,120	+15.706%
2025-12-04	39.8200	40.420000	39.8200	40.4200	+1.481%	9,647	+13.874%
2025-12-03	39.5400	39.860000	39.5400	39.8300	+0.666%	28,977	+15.561%
2025-12-02	39.7000	39.700000	39.2950	39.5665	+0.219%	3,319	+16.331%
2025-12-01	39.7810	39.799800	39.4800	39.4800	-1.010%	10,967	+16.586%
2025-11-28	39.4900	39.970000	39.4900	39.8828	+0.841%	6,898	+15.408%
2025-11-26	39.1500	39.580000	39.1500	39.5500	+1.284%	4,152	+16.379%
2025-11-25	38.7000	39.122100	38.7000	39.0485	+0.450%	12,213	+17.874%
2025-11-24	38.4100	38.873600	38.2900	38.8736	+2.093%	9,483	+18.404%
2025-11-21	37.9900	38.210000	37.7236	38.0767	-0.035%	5,826	+20.882%
2025-11-20	39.4800	39.688000	38.0900	38.0900	-2.458%	6,084	+20.840%
2025-11-19	38.7800	39.200000	38.7800	39.0500	+0.420%	4,176	+17.869%
2025-11-18	38.6300	39.060000	38.5300	38.8866	+0.690%	6,922	+18.365%
2025-11-17	39.0400	39.142400	38.5550	38.6200	-1.332%	5,275	+19.182%
2025-11-14	38.1800	39.299900	38.1800	39.1414	+0.336%	2,960	+17.594%
2025-11-13	39.8700	39.870000	38.9750	39.0105	-2.425%	2,077	+17.989%
2025-11-12	39.6300	40.120000	39.6300	39.9799	+0.696%	31,249	+15.128%
2025-11-11	39.6300	39.750000	39.4700	39.7034	-0.155%	2,856	+15.930%
2025-11-10	39.5000	39.778500	39.2902	39.7650	+1.838%	18,272	+15.750%
2025-11-07	38.2700	39.047300	38.1900	39.0473	+1.060%	8,617	+17.878%
2025-11-06	39.0700	39.070000	38.6200	38.6379	-1.414%	29,427	+19.127%
2025-11-05	38.6500	39.385500	38.6500	39.1922	+0.886%	7,335	+17.442%
2025-11-04	38.9900	39.140000	38.8315	38.8480	-2.428%	5,750	+18.482%
2025-11-03	39.8400	39.890000	39.5700	39.8146	-0.461%	19,275	+15.606%
2025-10-31	40.1700	40.170000	39.7600	39.9989	-0.483%	4,113	+15.073%
2025-10-30	40.3200	40.630000	40.1932	40.1932	-1.170%	8,396	+14.517%
2025-10-29	40.2705	40.890000	40.2705	40.6691	+0.980%	6,978	+13.177%
2025-10-28	40.1000	40.520000	39.9100	40.2745	+0.804%	9,933	+14.286%
2025-10-27	40.1657	40.210000	39.7524	39.9532	-0.554%	5,416	+15.205%
2025-10-24	40.2771	40.310000	40.1503	40.1759	+0.895%	6,463	+14.566%
2025-10-23	39.6049	40.010000	39.5800	39.8195	+1.748%	8,726	+15.592%
2025-10-22	39.1100	39.135400	38.7400	39.1354	-0.491%	9,547	+17.612%
2025-10-21	40.1500	40.150000	39.2400	39.3285	-2.626%	12,923	+17.035%
2025-10-20	40.7800	40.780000	40.3800	40.3890	+0.620%	3,837	+13.962%
2025-10-17	40.6600	40.679700	39.8700	40.1400	-1.858%	8,789	+14.669%
2025-10-16	41.1000	41.490000	40.7626	40.9000	-0.225%	8,006	+12.538%
2025-10-15	41.6000	41.600000	40.5000	40.9921	+0.890%	7,254	+12.285%
2025-10-14	39.6600	40.936400	39.6600	40.6306	+0.551%	9,210	+13.284%
2025-10-13	40.0200	40.441200	40.0200	40.4080	+2.402%	9,046	+13.908%
2025-10-10	40.1200	40.220000	39.4603	39.4603	-1.635%	2,307	+16.644%
2025-10-09	40.5500	40.550000	39.7900	40.1162	-0.948%	33,376	+14.737%
2025-10-08	40.5500	40.610000	40.3549	40.5000	+0.723%	8,846	+13.649%
2025-10-07	40.7500	40.750000	40.0400	40.2093	-0.380%	9,141	+14.471%
2025-10-06	40.4334	40.449100	40.1700	40.3627	+0.907%	12,290	+14.036%
2025-10-03	39.7600	40.300000	39.7600	40.0000	+0.503%	28,015	+15.070%
2025-10-02	39.6300	39.800000	39.3450	39.8000	+0.658%	5,338	+15.648%
2025-10-01	39.1500	39.586500	39.1500	39.5400	+0.368%	7,971	+16.409%
2025-09-30	39.6000	39.600000	39.1000	39.3951	+0.010%	9,934	+16.837%
2025-09-29	39.6200	39.650000	39.3800	39.3910	-0.454%	8,309	+16.849%
2025-09-26	39.5000	39.600000	39.4008	39.5707	+0.830%	12,012	+16.318%
2025-09-25	39.1450	39.314000	39.0600	39.2450	-0.617%	15,652	+17.284%
2025-09-24	39.8500	39.912900	39.4885	39.4885	-0.884%	10,523	+16.561%
2025-09-23	39.8500	40.110000	39.8000	39.8406	+0.178%	12,984	+15.530%
2025-09-22	39.2300	39.770000	39.2300	39.7700	+0.994%	44,538	+15.735%
2025-09-19	38.9750	39.450000	38.9500	39.3784	+1.773%	8,697	+16.886%
2025-09-18	38.5600	38.760000	38.4600	38.6924	+0.688%	8,869	+18.959%
2025-09-17	38.6400	38.680000	38.1350	38.4282	-0.290%	13,764	+19.777%
2025-09-16	38.8500	38.850000	38.4600	38.5400	-0.358%	7,582	+19.429%
2025-09-15	38.4800	38.700000	38.1820	38.6785	+1.065%	4,506	+19.002%
2025-09-12	38.2000	38.271100	38.1750	38.2711	-0.203%	6,069	+20.268%
2025-09-11	38.1300	38.348800	38.1300	38.3488	+0.521%	1,964	+20.025%
2025-09-10	37.8000	38.219300	37.8000	38.1500	+1.784%	32,764	+20.650%
2025-09-09	37.4800	37.530000	37.4200	37.4814	-0.055%	1,542	+22.802%
2025-09-08	37.3300	37.520000	37.2200	37.5020	+0.476%	2,377	+22.735%
2025-09-05	37.5500	37.550000	37.1600	37.3242	-0.470%	4,058	+23.319%
2025-09-04	37.4850	37.510000	37.3681	37.5005	+0.198%	2,894	+22.740%
2025-09-03	37.5452	37.545200	37.3122	37.4265	-0.482%	1,999	+22.982%
2025-09-02	37.0000	37.620000	37.0000	37.6079	+0.314%	5,347	+22.389%
2025-08-29	38.0000	38.000000	37.3800	37.4900	-0.612%	8,185	+22.774%
2025-08-28	37.4950	37.810700	37.4950	37.7210	+0.720%	3,773	+22.022%
2025-08-27	37.5000	37.530000	37.3312	37.4512	+0.077%	11,887	+22.901%
2025-08-26	37.3000	37.430000	37.1503	37.4225	+1.148%	8,311	+22.996%
2025-08-25	37.1400	37.240000	36.9978	36.9978	-0.282%	3,407	+24.407%
2025-08-22	36.9500	37.160000	36.7044	37.1024	+1.522%	9,894	+24.057%
2025-08-21	36.2800	36.610000	36.2800	36.5463	+0.402%	7,282	+25.944%
2025-08-20	36.0700	36.400000	35.9801	36.4000	+0.786%	12,207	+26.451%
2025-08-19	36.7500	36.750000	36.0900	36.1160	-1.412%	14,832	+27.445%
2025-08-18	36.6000	36.680000	36.4200	36.6331	-0.046%	6,118	+25.646%
2025-08-15	36.5000	36.730000	36.4000	36.6500	+0.246%	41,052	+25.588%
2025-08-14	36.7200	36.720000	36.5001	36.5600	-1.509%	4,795	+25.897%
2025-08-13	37.2500	37.300000	36.6948	37.1200	0.000%	7,861	+23.998%
2025-08-12	37.0100	37.220000	37.0100	37.1200	+0.604%	1,976	+23.998%
2025-08-11	37.0200	37.020000	36.8300	36.8973	-0.536%	7,417	+24.746%
2025-08-08	37.2000	37.349000	37.0400	37.0963	+0.336%	10,790	+24.077%
2025-08-07	37.2000	37.200000	36.9000	36.9722	-0.308%	6,744	+24.494%
2025-08-06	37.2900	37.290000	37.0864	37.0864	-0.192%	10,429	+24.110%
2025-08-05	37.3000	37.300000	36.9100	37.1579	+0.323%	45,712	+23.871%
2025-08-04	36.3200	37.099900	36.3200	37.0382	+1.977%	12,055	+24.272%
2025-08-01	36.3000	36.397600	36.0328	36.3200	-1.401%	8,062	+26.729%
2025-07-31	36.9300	37.050000	36.8000	36.8361	+0.201%	6,861	+24.954%
2025-07-30	36.9000	37.600000	36.7622	36.7622	-0.360%	3,008	+25.205%
2025-07-29	36.9500	37.028400	36.8952	36.8952	+0.123%	2,468	+24.753%
2025-07-28	37.0100	37.010000	36.6501	36.8500	-0.405%	4,036	+24.906%
2025-07-25	36.8000	37.000000	36.7350	37.0000	+0.506%	7,112	+24.400%
2025-07-24	36.7600	36.940000	36.7600	36.8139	+0.343%	7,644	+25.029%
2025-07-23	36.7550	36.830000	36.6450	36.6880	+1.224%	9,163	+25.458%
2025-07-22	35.9600	36.315000	35.8200	36.2445	+0.707%	7,894	+26.993%
2025-07-21	36.3000	36.400000	35.9800	35.9900	-0.239%	7,561	+27.891%
2025-07-18	36.1300	36.340000	36.0600	36.0763	+0.375%	11,470	+27.585%
2025-07-17	35.9000	35.985000	35.7011	35.9414	+0.082%	3,659	+28.064%
2025-07-16	36.0550	36.055000	35.7500	35.9118	-0.217%	2,377	+28.170%
2025-07-15	36.3900	36.390000	35.8150	35.9900	-1.072%	2,943	+27.891%
2025-07-14	36.3000	36.380000	36.0450	36.3800	+0.664%	5,879	+26.520%
2025-07-11	35.8300	36.200000	35.8300	36.1400	+0.534%	4,514	+27.360%
2025-07-10	35.8100	35.970000	35.7600	35.9482	+0.355%	6,457	+28.040%
2025-07-09	35.8499	35.880000	35.7800	35.8211	+0.268%	4,210	+28.494%
2025-07-08	35.9182	35.920000	35.6000	35.7252	-0.815%	3,854	+28.839%
2025-07-07	35.8000	36.018900	35.7800	36.0189	+0.179%	4,380	+27.788%
2025-07-03	35.6400	36.010000	35.6400	35.9546	+0.777%	9,756	+28.017%
2025-07-02	35.3300	35.690000	35.3300	35.6774	+0.919%	7,511	+29.012%
2025-07-01	35.5750	35.600000	35.2500	35.3525	-1.066%	5,565	+30.197%
2025-06-30	35.4500	35.733400	35.4200	35.7334	+0.799%	8,425	+28.809%
2025-06-27	35.7000	35.700000	35.3699	35.4500	-1.003%	20,076	+29.839%
2025-06-26	35.4900	35.829900	35.4700	35.8090	+1.793%	11,375	+28.538%
2025-06-25	35.4100	35.410000	35.1600	35.1782	-0.962%	30,640	+30.842%
2025-06-24	35.4500	35.550000	35.4022	35.5200	-0.112%	8,469	+29.583%
2025-06-23	35.3900	35.850000	35.3900	35.5600	+0.525%	8,388	+29.438%
2025-06-20	35.7500	35.750000	35.3581	35.3742	-0.331%	5,603	+30.117%
2025-06-18	35.7137	35.713700	35.4900	35.4918	-0.339%	3,968	+29.686%
2025-06-17	35.7000	35.800000	35.6124	35.6124	-0.014%	1,970	+29.247%
2025-06-16	35.2000	35.818100	35.2000	35.6173	+0.968%	3,891	+29.229%
2025-06-13	35.1800	35.402500	35.0800	35.2760	+0.832%	14,107	+30.480%
2025-06-12	34.7900	35.090100	34.6600	34.9848	+0.616%	20,079	+31.566%
2025-06-11	34.3700	34.770600	34.3600	34.7706	+0.832%	5,118	+32.376%
2025-06-10	34.9400	34.940000	34.3400	34.4836	-1.278%	4,018	+33.478%
2025-06-09	34.6700	35.040000	34.6700	34.9300	+0.954%	1,208	+31.772%
2025-06-06	34.6000	34.623000	34.3700	34.6000	+0.548%	4,511	+33.029%
2025-06-05	34.9000	34.900000	34.4114	34.4114	-0.473%	7,628	+33.758%
2025-06-04	34.6500	34.900000	34.5738	34.5750	-0.540%	6,715	+33.125%
2025-06-03	34.9500	34.950000	34.7300	34.7627	+0.463%	13,638	+32.406%
2025-06-02	34.3300	34.670000	34.3181	34.6026	+2.042%	5,069	+33.019%
2025-05-30	33.8100	33.910000	33.7500	33.9100	+0.029%	4,624	+35.736%
2025-05-29	33.9007	33.960000	33.8300	33.9000	-0.265%	2,259	+35.776%
2025-05-28	34.1200	34.150000	33.9900	33.9900	-0.264%	1,850	+35.416%
2025-05-27	33.9600	34.120000	33.9499	34.0800	+1.361%	3,605	+35.059%
2025-05-23	33.3400	33.680000	33.3400	33.6224	+1.548%	2,876	+36.897%
2025-05-22	33.1600	33.160000	32.9500	33.1100	-0.202%	2,321	+39.015%
2025-05-21	33.3876	33.480000	33.1770	33.1770	-0.935%	2,720	+38.735%
2025-05-20	33.3200	33.490000	33.3200	33.4900	+0.631%	4,756	+37.438%
2025-05-19	32.9650	33.330000	32.9650	33.2800	+0.392%	4,891	+38.305%
2025-05-16	32.9300	33.169800	32.7900	33.1500	+0.576%	2,045	+38.848%
2025-05-15	32.7600	33.010000	32.7600	32.9600	+1.229%	86,872	+39.648%
2025-05-14	32.7100	32.710000	32.5199	32.5600	-0.883%	4,946	+41.364%
2025-05-13	32.6000	32.952800	32.5970	32.8500	+0.829%	4,566	+40.116%
2025-05-12	32.9700	32.970000	32.5622	32.5800	+0.308%	3,914	+41.277%
2025-05-09	32.5600	32.560000	32.2100	32.4800	+0.744%	27,200	+41.712%
2025-05-08	32.3308	32.449100	32.2400	32.2400	+1.178%	4,563	+42.767%
2025-05-07	32.1400	32.140000	31.7701	31.8647	-0.578%	2,895	+44.448%
2025-05-06	31.7000	32.160000	31.6744	32.0500	+1.940%	3,662	+43.613%
2025-05-05	31.6200	31.620000	31.3230	31.4400	-0.086%	4,677	+46.399%
2025-05-02	31.5400	31.600000	31.4600	31.4670	+1.539%	2,344	+46.274%
2025-05-01	30.9900	31.400000	30.9900	30.9900	+0.552%	3,468	+48.525%
2025-04-30	30.6050	30.820000	30.6050	30.8200	-0.552%	1,094	+49.345%
2025-04-29	30.8208	31.055000	30.8208	30.9910	-0.243%	1,788	+48.521%
2025-04-28	30.9900	31.066400	30.8300	31.0664	+0.865%	735	+48.160%
2025-04-25	30.7800	30.800000	30.6000	30.8000	-0.022%	2,342	+49.442%
2025-04-24	30.1600	30.806800	30.1500	30.8068	+2.210%	3,585	+49.409%
2025-04-23	30.4200	30.420000	30.1100	30.1408	+1.117%	2,115	+52.710%
2025-04-22	29.7100	29.990000	29.7000	29.8079	+1.250%	2,547	+54.415%
2025-04-21	29.7900	29.790000	29.1650	29.4400	-1.986%	4,238	+56.345%
2025-04-17	29.9600	30.310000	29.9600	30.0364	+0.389%	3,862	+53.241%
2025-04-16	29.9700	30.003200	29.8800	29.9200	+0.369%	2,032	+53.837%
2025-04-15	30.0950	30.210000	29.8100	29.8100	-0.607%	5,246	+54.405%
2025-04-14	29.8500	30.210000	29.8200	29.9920	+0.713%	4,885	+53.468%
2025-04-11	29.1700	29.851100	29.0200	29.7798	+3.654%	1,605	+54.561%
2025-04-10	28.9700	29.080000	28.3600	28.7300	-2.610%	7,199	+60.209%
2025-04-09	27.1200	29.500000	26.8900	29.5000	+9.829%	10,053	+56.027%
2025-04-08	28.0500	28.300000	26.5900	26.8600	-1.177%	6,779	+71.363%
2025-04-07	26.1200	27.705000	26.1200	27.1800	+0.035%	13,424	+69.345%
2025-04-04	29.0000	29.000000	27.1600	27.1706	-8.209%	15,583	+69.404%
2025-04-03	30.0000	30.175000	29.6005	29.6005	-4.821%	5,437	+55.497%
2025-04-02	30.6300	31.150000	30.6300	31.0997	+0.581%	3,591	+48.001%
2025-04-01	30.7800	30.920000	30.5280	30.9200	+0.739%	2,165	+48.862%
2025-03-31	30.0510	30.920000	30.0510	30.6932	+0.297%	3,734	+49.962%
2025-03-28	31.2100	31.210000	30.6023	30.6023	-1.783%	4,445	+50.407%
2025-03-27	31.3800	31.460000	31.0500	31.1578	-0.391%	4,914	+47.725%
2025-03-26	31.5400	31.570000	31.2300	31.2800	-0.871%	8,009	+47.148%
2025-03-25	31.5047	31.580000	31.5047	31.5550	+0.189%	4,339	+45.866%
2025-03-24	31.2000	31.568300	31.2000	31.4955	+1.664%	1,322	+46.142%
2025-03-21	30.7100	31.012600	30.7100	30.9800	-0.911%	7,843	+48.573%
2025-03-20	31.1500	31.380000	31.1500	31.2647	+0.031%	8,019	+47.220%
2025-03-19	31.0056	31.255000	31.0056	31.2550	+1.659%	1,228	+47.266%
2025-03-18	30.8400	30.840000	30.6264	30.7450	-0.469%	3,500	+49.709%
2025-03-17	30.5600	30.945000	30.5600	30.8900	+1.779%	19,880	+49.006%
2025-03-14	30.2306	30.360000	30.1000	30.3500	+1.880%	3,393	+51.657%
2025-03-13	29.8400	30.007400	29.6500	29.7900	-0.335%	3,209	+54.508%
2025-03-12	30.1400	30.140000	29.5200	29.8900	+0.606%	5,470	+53.991%
2025-03-11	29.7300	29.810000	29.4390	29.7100	+0.678%	10,622	+54.924%
2025-03-10	29.6200	29.783500	29.2300	29.5100	-1.644%	6,469	+55.974%
2025-03-07	29.6925	30.003200	29.5000	30.0032	+0.970%	25,421	+53.410%
2025-03-06	29.7700	30.000000	29.6200	29.7150	-1.049%	11,048	+54.898%
2025-03-05	29.5400	30.080000	29.5400	30.0300	+1.710%	7,904	+53.273%
2025-03-04	29.5700	29.730000	29.0916	29.5252	-0.922%	17,368	+55.894%
2025-03-03	30.9700	30.970000	29.6200	29.8000	-3.184%	5,351	+54.456%
2025-02-28	30.4300	30.780000	30.3100	30.7800	+0.543%	3,379	+49.539%
2025-02-27	31.2800	31.280000	30.4900	30.6137	-1.445%	3,610	+50.351%
2025-02-26	31.2900	31.305000	31.0000	31.0627	+0.478%	7,099	+48.178%
2025-02-25	30.8900	31.008200	30.4800	30.9150	-0.242%	5,739	+48.886%
2025-02-24	31.5200	31.520000	30.8900	30.9900	-0.943%	12,120	+48.525%
2025-02-21	32.1000	32.100000	31.1602	31.2850	-3.022%	16,248	+47.125%
2025-02-20	32.4400	32.440000	32.1100	32.2600	-0.803%	24,690	+42.678%
2025-02-19	32.4400	32.714900	32.4000	32.5213	-0.272%	16,156	+41.532%

.dark-mode .stNpyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stNpyt{ color: #333333; background-color: white; border: 2px solid #333333; }FTWOStrive Natural Resources and Security ETFstock NYSE ETF

FTWO
Strive Natural Resources and Security ETF
stock NYSE ETF