Strive U.S. Energy ETF (DRLL)
NYSE: DRLL · Real-Time Price · USD
29.54
-0.10 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
29.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
DRLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.64 | 30.03 | 29.54 | 29.54 | 29.54 | -0.34% | 32,071 |
| Dec 4, 2025 | 29.66 | 29.84 | 29.53 | 29.64 | 29.64 | -0.07% | 24,830 |
| Dec 3, 2025 | 29.36 | 29.69 | 29.30 | 29.66 | 29.66 | 1.85% | 14,746 |
| Dec 2, 2025 | 29.34 | 29.34 | 29.03 | 29.12 | 29.12 | -1.19% | 30,341 |
| Dec 1, 2025 | 29.27 | 29.69 | 29.27 | 29.47 | 29.47 | 0.64% | 17,100 |
| Nov 28, 2025 | 28.85 | 29.37 | 28.85 | 29.28 | 29.28 | 1.39% | 6,971 |
| Nov 26, 2025 | 28.57 | 29.03 | 28.57 | 28.88 | 28.88 | 0.92% | 27,245 |
| Nov 25, 2025 | 28.60 | 28.73 | 28.42 | 28.62 | 28.62 | -0.81% | 19,944 |
| Nov 24, 2025 | 28.71 | 28.85 | 28.42 | 28.85 | 28.85 | 0.19% | 28,969 |
| Nov 21, 2025 | 28.64 | 28.94 | 28.46 | 28.79 | 28.79 | 0.47% | 20,530 |
| Nov 20, 2025 | 29.30 | 29.58 | 28.66 | 28.66 | 28.66 | -1.58% | 40,539 |
| Nov 19, 2025 | 28.95 | 29.18 | 28.80 | 29.12 | 29.12 | -1.29% | 30,183 |
| Nov 18, 2025 | 29.10 | 29.57 | 29.05 | 29.50 | 29.50 | 1.08% | 34,040 |
| Nov 17, 2025 | 29.66 | 29.66 | 29.13 | 29.18 | 29.18 | -1.80% | 20,129 |
| Nov 14, 2025 | 29.37 | 29.78 | 29.12 | 29.72 | 29.72 | 1.54% | 22,457 |
| Nov 13, 2025 | 29.34 | 29.53 | 29.15 | 29.27 | 29.27 | 0.21% | 21,337 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.17 | 29.21 | 29.21 | -1.18% | 161,182 |
| Nov 11, 2025 | 29.42 | 29.78 | 29.40 | 29.56 | 29.56 | 1.48% | 31,829 |
| Nov 10, 2025 | 29.00 | 29.21 | 28.58 | 29.13 | 29.13 | 0.80% | 40,099 |
| Nov 7, 2025 | 28.49 | 28.99 | 28.49 | 28.90 | 28.90 | 1.55% | 18,727 |
| Nov 6, 2025 | 28.19 | 28.60 | 28.19 | 28.46 | 28.46 | 1.17% | 31,663 |
| Nov 5, 2025 | 28.15 | 28.43 | 28.13 | 28.13 | 28.13 | -0.08% | 18,769 |
| Nov 4, 2025 | 28.03 | 28.25 | 27.81 | 28.15 | 28.15 | -0.90% | 52,454 |
| Nov 3, 2025 | 28.20 | 28.45 | 28.09 | 28.41 | 28.41 | -0.05% | 21,906 |
| Oct 31, 2025 | 28.15 | 28.55 | 28.15 | 28.42 | 28.42 | 1.05% | 17,792 |
| Oct 30, 2025 | 28.32 | 28.51 | 28.13 | 28.13 | 28.13 | -0.81% | 41,632 |
| Oct 29, 2025 | 28.07 | 28.48 | 28.07 | 28.36 | 28.36 | 0.82% | 19,592 |
| Oct 28, 2025 | 28.43 | 28.44 | 28.13 | 28.13 | 28.13 | -1.61% | 27,235 |
| Oct 27, 2025 | 28.60 | 28.65 | 28.45 | 28.59 | 28.59 | 0.22% | 44,371 |
| Oct 24, 2025 | 28.79 | 28.85 | 28.53 | 28.53 | 28.53 | -0.81% | 31,208 |
| Oct 23, 2025 | 28.64 | 28.86 | 28.59 | 28.76 | 28.76 | 2.28% | 29,328 |
| Oct 22, 2025 | 28.00 | 28.24 | 27.74 | 28.12 | 28.12 | 0.86% | 23,829 |
| Oct 21, 2025 | 27.95 | 28.07 | 27.75 | 27.88 | 27.88 | -0.39% | 38,672 |
| Oct 20, 2025 | 27.81 | 28.02 | 27.81 | 27.99 | 27.99 | 1.12% | 43,023 |
| Oct 17, 2025 | 27.76 | 27.79 | 27.55 | 27.68 | 27.68 | 0.73% | 13,525 |
| Oct 16, 2025 | 27.87 | 27.93 | 27.31 | 27.48 | 27.48 | -1.43% | 25,030 |
| Oct 15, 2025 | 28.04 | 28.19 | 27.69 | 27.88 | 27.88 | 0.04% | 36,346 |
| Oct 14, 2025 | 27.48 | 28.05 | 27.48 | 27.87 | 27.87 | -0.20% | 30,297 |
| Oct 13, 2025 | 27.72 | 27.93 | 27.65 | 27.93 | 27.93 | 1.81% | 21,791 |
| Oct 10, 2025 | 28.02 | 28.18 | 27.43 | 27.43 | 27.43 | -3.12% | 37,737 |
| Oct 9, 2025 | 28.87 | 29.00 | 28.26 | 28.31 | 28.31 | -1.43% | 39,561 |
| Oct 8, 2025 | 28.70 | 28.78 | 28.53 | 28.72 | 28.72 | -0.38% | 25,475 |
| Oct 7, 2025 | 28.77 | 28.83 | 28.36 | 28.83 | 28.83 | 0.08% | 28,573 |
| Oct 6, 2025 | 28.71 | 29.01 | 28.70 | 28.81 | 28.81 | 0.73% | 38,719 |
| Oct 3, 2025 | 28.62 | 28.75 | 28.58 | 28.60 | 28.60 | 0.43% | 23,930 |
| Oct 2, 2025 | 28.80 | 28.90 | 28.44 | 28.48 | 28.48 | -1.12% | 22,345 |
| Oct 1, 2025 | 28.67 | 28.89 | 28.62 | 28.80 | 28.80 | 0.17% | 37,474 |
| Sep 30, 2025 | 28.80 | 28.86 | 28.56 | 28.75 | 28.75 | -0.83% | 64,971 |
| Sep 29, 2025 | 29.55 | 29.55 | 28.91 | 28.99 | 28.99 | -3.08% | 51,624 |
| Sep 26, 2025 | 29.73 | 30.20 | 29.73 | 29.91 | 29.68 | 0.88% | 60,265 |
| Sep 25, 2025 | 29.50 | 29.69 | 29.34 | 29.65 | 29.43 | 0.90% | 31,201 |
| Sep 24, 2025 | 29.25 | 29.69 | 29.25 | 29.39 | 29.17 | 1.29% | 36,101 |
| Sep 23, 2025 | 28.75 | 29.37 | 28.71 | 29.01 | 28.79 | 1.79% | 37,285 |
| Sep 22, 2025 | 28.44 | 28.63 | 28.35 | 28.50 | 28.29 | -0.11% | 21,944 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.43 | 28.53 | 28.32 | -1.42% | 24,582 |
| Sep 18, 2025 | 29.20 | 29.20 | 28.73 | 28.94 | 28.72 | -0.53% | 21,819 |
| Sep 17, 2025 | 28.99 | 29.34 | 28.99 | 29.10 | 28.88 | 0.12% | 36,071 |
| Sep 16, 2025 | 28.86 | 29.13 | 28.67 | 29.06 | 28.84 | 2.18% | 42,560 |
| Sep 15, 2025 | 28.48 | 28.65 | 28.41 | 28.44 | 28.23 | -0.28% | 22,536 |
| Sep 12, 2025 | 29.00 | 29.00 | 28.52 | 28.52 | 28.31 | -0.63% | 30,128 |
| Sep 11, 2025 | 28.53 | 28.80 | 28.51 | 28.70 | 28.48 | -0.21% | 24,840 |
| Sep 10, 2025 | 28.54 | 28.76 | 28.34 | 28.76 | 28.54 | 1.59% | 26,885 |
| Sep 9, 2025 | 28.37 | 28.72 | 28.31 | 28.31 | 28.10 | 0.43% | 33,911 |
| Sep 8, 2025 | 28.27 | 28.27 | 27.94 | 28.19 | 27.98 | -0.11% | 31,706 |
| Sep 5, 2025 | 28.44 | 28.63 | 28.11 | 28.22 | 28.01 | -2.05% | 24,217 |
| Sep 4, 2025 | 28.59 | 28.94 | 28.52 | 28.81 | 28.59 | 0.70% | 43,611 |
| Sep 3, 2025 | 29.10 | 29.40 | 28.53 | 28.61 | 28.39 | -2.45% | 23,225 |
| Sep 2, 2025 | 29.04 | 29.39 | 28.97 | 29.33 | 29.11 | 0.96% | 39,744 |
| Aug 29, 2025 | 29.03 | 29.25 | 29.03 | 29.05 | 28.83 | 0.24% | 24,463 |
| Aug 28, 2025 | 28.74 | 29.06 | 28.62 | 28.98 | 28.76 | 0.56% | 34,692 |
| Aug 27, 2025 | 28.52 | 28.93 | 28.48 | 28.82 | 28.60 | 1.12% | 33,568 |
| Aug 26, 2025 | 28.37 | 28.50 | 28.22 | 28.50 | 28.29 | -0.14% | 23,709 |
| Aug 25, 2025 | 28.40 | 28.58 | 28.34 | 28.54 | 28.33 | 0.48% | 25,986 |
| Aug 22, 2025 | 27.95 | 28.46 | 27.95 | 28.41 | 28.19 | 2.21% | 31,735 |
| Aug 21, 2025 | 27.61 | 27.83 | 27.50 | 27.79 | 27.58 | 0.72% | 25,919 |
| Aug 20, 2025 | 27.42 | 27.69 | 27.40 | 27.59 | 27.38 | 0.99% | 28,422 |
| Aug 19, 2025 | 27.29 | 27.54 | 27.25 | 27.32 | 27.11 | -0.33% | 14,136 |
| Aug 18, 2025 | 27.33 | 27.50 | 27.27 | 27.41 | 27.20 | -0.66% | 28,472 |
| Aug 15, 2025 | 27.55 | 27.87 | 27.47 | 27.59 | 27.39 | 0.12% | 32,221 |
| Aug 14, 2025 | 27.32 | 27.58 | 27.27 | 27.56 | 27.35 | 0.22% | 14,191 |
| Aug 13, 2025 | 27.18 | 27.56 | 27.18 | 27.50 | 27.29 | 1.21% | 35,637 |
| Aug 12, 2025 | 27.05 | 27.48 | 27.03 | 27.17 | 26.97 | 0.56% | 34,954 |
| Aug 11, 2025 | 27.39 | 27.45 | 27.00 | 27.02 | 26.82 | -0.84% | 50,535 |
| Aug 8, 2025 | 27.30 | 27.49 | 27.11 | 27.25 | 27.04 | 0.52% | 28,531 |
| Aug 7, 2025 | 27.54 | 27.68 | 27.05 | 27.11 | 26.91 | -0.37% | 31,081 |
| Aug 6, 2025 | 27.75 | 27.82 | 27.12 | 27.21 | 27.01 | -0.73% | 58,972 |
| Aug 5, 2025 | 27.28 | 27.45 | 27.03 | 27.41 | 27.20 | 0.62% | 31,023 |
| Aug 4, 2025 | 27.27 | 27.43 | 27.09 | 27.24 | 27.04 | -0.29% | 32,661 |
| Aug 1, 2025 | 27.81 | 27.81 | 27.23 | 27.32 | 27.11 | -2.18% | 43,880 |
| Jul 31, 2025 | 27.99 | 28.31 | 27.84 | 27.93 | 27.72 | -0.78% | 34,489 |
| Jul 30, 2025 | 28.42 | 28.42 | 27.96 | 28.15 | 27.94 | -1.33% | 25,232 |
| Jul 29, 2025 | 28.43 | 28.59 | 28.25 | 28.53 | 28.32 | 0.74% | 37,166 |
| Jul 28, 2025 | 28.15 | 28.37 | 28.15 | 28.32 | 28.11 | 1.37% | 31,415 |
| Jul 25, 2025 | 28.11 | 28.11 | 27.82 | 27.94 | 27.73 | -0.58% | 27,807 |
| Jul 24, 2025 | 27.79 | 28.10 | 27.67 | 28.10 | 27.89 | 0.61% | 34,691 |
| Jul 23, 2025 | 27.60 | 27.95 | 27.57 | 27.93 | 27.72 | 1.27% | 25,102 |
| Jul 22, 2025 | 27.45 | 27.69 | 27.38 | 27.58 | 27.37 | 0.40% | 28,406 |
| Jul 21, 2025 | 27.76 | 27.76 | 27.38 | 27.47 | 27.26 | -0.87% | 36,051 |
| Jul 18, 2025 | 28.37 | 28.49 | 27.63 | 27.71 | 27.50 | -1.00% | 58,447 |
| Jul 17, 2025 | 27.66 | 28.04 | 27.66 | 27.99 | 27.78 | 0.94% | 39,582 |