Strive Natural Resources and Security ETF (FTWO)

Last Price43.04

Change+0.70 (1.66%)

NYSE· Last Trade: Jul 21st, 6:47 PM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	42.81	43.09	42.81	43.04	2,530	43.04
7/20/2026	42.64	42.64	42.34	42.34	1,107	42.34
7/17/2026	42.27	42.75	42.27	42.55	4,873	42.55
7/16/2026	42.58	42.58	42.19	42.41	7,679	42.41
7/15/2026	43.34	43.34	42.64	43.05	2,792	43.05
7/14/2026	43.42	43.57	43.00	43.04	3,534	43.04
7/13/2026	42.81	43.00	42.77	42.81	5,801	42.81
7/10/2026	42.93	43.10	42.92	43.06	4,929	43.06
7/09/2026	42.95	43.01	42.87	42.87	7,668	42.87
7/08/2026	42.83	42.89	42.40	42.72	8,757	42.72
7/07/2026	43.60	43.60	42.82	43.05	6,768	43.05
7/06/2026	43.67	43.78	43.50	43.73	9,187	43.73
7/02/2026	43.35	43.70	42.95	43.38	3,765	43.38
7/01/2026	42.97	43.29	42.85	42.85	9,249	42.85
6/30/2026	43.08	43.30	43.08	43.24	24,945	43.24
6/29/2026	43.44	43.44	43.01	43.28	7,626	43.28
6/26/2026	43.37	43.86	43.33	43.41	18,078	43.35
6/25/2026	43.50	43.69	43.47	43.63	3,126	43.57
6/24/2026	43.24	43.50	43.09	43.25	5,329	43.19
6/23/2026	43.72	44.13	43.52	43.72	7,767	43.66
6/22/2026	44.06	44.36	44.06	44.30	5,500	44.24
6/18/2026	44.60	44.68	44.20	44.41	4,969	44.35
6/17/2026	44.89	45.34	44.67	44.67	4,453	44.61
6/16/2026	44.36	44.96	44.36	44.86	5,498	44.80
6/15/2026	44.60	44.60	44.34	44.34	5,684	44.28
6/12/2026	43.49	43.91	43.24	43.75	7,986	43.69
6/11/2026	42.68	43.33	42.66	43.27	6,970	43.21
6/10/2026	43.13	43.13	42.33	42.33	3,989	42.28
6/09/2026	43.71	43.73	42.62	43.27	7,640	43.21
6/08/2026	44.11	44.11	43.51	43.54	13,195	43.48
6/05/2026	44.76	44.76	43.61	43.71	5,668	43.65
6/04/2026	45.06	45.31	45.06	45.22	2,533	45.16
6/03/2026	45.12	45.36	44.99	44.99	4,391	44.93
6/02/2026	44.84	45.42	44.82	45.42	6,211	45.35
6/01/2026	44.46	44.66	44.20	44.49	11,198	44.43
5/29/2026	0.00	45.03	44.64	44.81	6,874	44.75
5/28/2026	44.50	45.05	44.41	44.95	10,892	44.89
5/27/2026	44.73	44.73	44.46	44.58	6,488	44.52
5/26/2026	45.18	45.37	45.15	45.19	7,402	45.13
5/22/2026	44.82	44.89	44.62	44.82	7,447	44.76
5/21/2026	44.50	44.78	44.35	44.65	4,158	44.59
5/20/2026	44.16	44.90	44.16	44.75	5,454	44.69
5/19/2026	44.42	44.42	43.88	44.17	12,434	44.11
5/18/2026	44.95	44.95	44.51	44.65	5,874	44.59
5/15/2026	44.92	44.92	44.52	44.60	6,973	44.54
5/14/2026	45.67	45.77	45.63	45.64	4,697	45.58
5/13/2026	46.25	46.25	45.77	46.03	11,989	45.97
5/12/2026	46.38	46.56	45.65	46.50	4,279	46.44
5/11/2026	45.91	46.57	45.91	46.55	13,520	46.49
5/08/2026	45.78	45.78	45.51	45.51	8,088	45.45
5/07/2026	46.40	46.40	45.50	45.58	3,810	45.52
5/06/2026	46.18	46.50	46.00	46.49	8,142	46.42
5/05/2026	45.90	45.90	45.58	45.58	9,571	45.52
5/04/2026	45.50	45.78	45.45	45.50	5,414	45.44
5/01/2026	45.99	45.99	45.51	45.51	3,618	45.45
4/30/2026	45.31	46.09	45.31	46.09	4,712	46.03
4/29/2026	45.14	45.14	44.58	44.68	12,027	44.62
4/28/2026	45.56	45.56	44.95	45.06	5,735	45.00
4/27/2026	45.76	45.87	45.53	45.67	17,587	45.60
4/24/2026	45.77	45.77	45.50	45.68	18,249	45.62
4/23/2026	45.80	45.96	45.34	45.80	17,222	45.74
4/22/2026	45.87	45.87	45.52	45.76	17,267	45.70