Strive Natural Resources and Security ETF (FTWO)

Last Price40.64

Change-0.28 (-0.68%)

NYSE · Last Trade: Jan 1st, 9:13 AM EST

Historical Prices For Strive Natural Resources and Security ETF (FTWO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	40.94	40.94	40.59	40.64	10,756	40.64
12/30/2025	40.89	41.00	40.84	40.92	4,654	40.92
12/29/2025	40.89	41.21	40.57	40.82	4,438	40.82
12/26/2025	41.11	41.14	41.11	41.13	2,413	41.13
12/24/2025	41.13	41.41	41.06	41.18	1,574	41.18
12/23/2025	41.06	41.23	41.05	41.20	6,001	41.20
12/22/2025	40.71	41.00	40.71	40.91	6,340	40.91
12/19/2025	40.40	40.59	40.40	40.40	2,371	40.40
12/18/2025	40.01	40.24	39.94	40.12	4,765	40.12
12/17/2025	40.00	40.00	39.57	39.74	6,314	39.74
12/16/2025	39.90	40.14	39.90	39.99	2,181	39.99
12/15/2025	40.66	40.66	40.23	40.30	3,012	40.30
12/12/2025	41.00	41.07	40.34	40.43	5,046	40.43
12/11/2025	39.82	40.91	39.82	40.89	3,042	40.89
12/10/2025	39.38	40.10	39.38	40.10	1,576	39.95
12/09/2025	39.94	40.01	39.83	39.83	2,979	39.68
12/08/2025	39.98	39.98	39.58	39.58	5,296	39.43
12/05/2025	40.24	40.43	39.78	39.78	6,120	39.63
12/04/2025	39.82	40.42	39.82	40.42	9,647	40.27
12/03/2025	39.54	39.86	39.54	39.83	28,977	39.68
12/02/2025	39.70	39.70	39.30	39.57	3,319	39.42
12/01/2025	39.78	39.80	39.48	39.48	10,967	39.33
11/28/2025	39.49	39.97	39.49	39.88	6,898	39.73
11/26/2025	39.15	39.58	39.15	39.55	4,152	39.40
11/25/2025	38.70	39.12	38.70	39.05	12,213	38.90
11/24/2025	38.41	38.87	38.29	38.87	9,483	38.73
11/21/2025	37.99	38.21	37.72	38.08	5,826	37.93
11/20/2025	39.48	39.69	38.09	38.09	6,059	37.95
11/19/2025	38.78	39.20	38.78	39.05	4,176	38.90
11/18/2025	38.63	39.06	38.53	38.89	6,922	38.74
11/17/2025	39.04	39.14	38.55	38.62	5,275	38.48
11/14/2025	38.18	39.30	38.18	39.14	2,960	38.99
11/13/2025	39.87	39.87	38.98	39.01	2,077	38.86
11/12/2025	39.63	40.12	39.63	39.98	31,249	39.83
11/11/2025	39.63	39.75	39.47	39.70	2,855	39.55
11/10/2025	39.50	39.78	39.29	39.77	18,272	39.62
11/07/2025	38.27	39.05	38.19	39.05	8,617	38.90
11/06/2025	39.07	39.07	38.62	38.64	29,427	38.49
11/05/2025	38.65	39.39	38.65	39.19	7,335	39.05
11/04/2025	38.99	39.14	38.83	38.85	5,750	38.70
11/03/2025	39.84	39.89	39.57	39.81	19,275	39.67
10/31/2025	40.17	40.17	39.76	40.00	4,113	39.85
10/30/2025	40.32	40.63	40.19	40.19	8,396	40.04
10/29/2025	40.27	40.89	40.27	40.67	6,978	40.52
10/28/2025	40.10	40.52	39.91	40.27	9,933	40.12
10/27/2025	40.17	40.21	39.75	39.95	5,416	39.80
10/24/2025	40.28	40.31	40.15	40.18	6,463	40.03
10/23/2025	39.60	40.01	39.58	39.82	8,726	39.67
10/22/2025	39.11	39.14	38.74	39.14	9,547	38.99
10/21/2025	40.15	40.15	39.24	39.33	12,923	39.18
10/20/2025	40.78	40.78	40.38	40.39	3,837	40.24
10/17/2025	40.66	40.68	39.87	40.14	8,789	39.99
10/16/2025	41.10	41.49	40.76	40.90	8,006	40.75
10/15/2025	41.60	41.60	40.50	40.99	7,254	40.84
10/14/2025	39.66	40.94	39.66	40.63	9,210	40.48
10/13/2025	40.02	40.44	40.02	40.41	9,046	40.26
10/10/2025	40.12	40.22	39.46	39.46	2,307	39.31
10/09/2025	40.55	40.55	39.79	40.12	33,376	39.97
10/08/2025	40.55	40.61	40.35	40.50	8,846	40.35
10/07/2025	40.75	40.75	40.04	40.21	9,141	40.06
10/06/2025	40.43	40.45	40.17	40.36	12,290	40.21
10/03/2025	39.76	40.30	39.76	40.00	28,015	39.85
10/02/2025	39.63	39.80	39.34	39.80	5,338	39.65
10/01/2025	39.15	39.59	39.15	39.54	7,971	39.39