Strive Natural Resources and Security ETF (FTWO)
NYSE: FTWO · Real-Time Price · USD
47.26
-0.82 (-1.71%)
At close: Mar 5, 2026, 4:00 PM EST
46.16
-1.10 (-2.33%)
Pre-market: Mar 6, 2026, 8:56 AM EST
FTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.11 | 48.11 | 46.63 | 47.26 | 47.26 | -1.70% | 38,287 |
| Mar 4, 2026 | 48.38 | 48.38 | 47.51 | 48.08 | 48.08 | -0.07% | 17,544 |
| Mar 3, 2026 | 48.69 | 48.69 | 47.08 | 48.11 | 48.11 | -3.06% | 28,797 |
| Mar 2, 2026 | 49.59 | 49.66 | 49.01 | 49.63 | 49.63 | 1.14% | 43,824 |
| Feb 27, 2026 | 48.44 | 49.12 | 48.44 | 49.07 | 49.07 | 1.11% | 25,280 |
| Feb 26, 2026 | 48.34 | 48.54 | 47.67 | 48.53 | 48.53 | 0.39% | 15,876 |
| Feb 25, 2026 | 48.83 | 48.83 | 48.05 | 48.34 | 48.34 | -0.33% | 27,040 |
| Feb 24, 2026 | 47.83 | 48.54 | 47.45 | 48.50 | 48.50 | 1.36% | 19,123 |
| Feb 23, 2026 | 48.22 | 48.27 | 47.53 | 47.85 | 47.85 | 0.23% | 14,388 |
| Feb 20, 2026 | 47.80 | 47.88 | 47.42 | 47.74 | 47.74 | - | 12,309 |
| Feb 19, 2026 | 47.12 | 47.93 | 47.12 | 47.74 | 47.74 | 1.64% | 10,022 |
| Feb 18, 2026 | 46.86 | 47.15 | 46.71 | 46.97 | 46.97 | 1.25% | 8,128 |
| Feb 17, 2026 | 46.10 | 46.57 | 45.67 | 46.39 | 46.39 | -0.51% | 9,778 |
| Feb 13, 2026 | 46.10 | 46.83 | 46.10 | 46.63 | 46.63 | 1.79% | 8,953 |
| Feb 12, 2026 | 47.23 | 47.23 | 45.81 | 45.81 | 45.81 | -2.24% | 12,309 |
| Feb 11, 2026 | 46.95 | 46.95 | 46.12 | 46.86 | 46.86 | 1.69% | 22,529 |
| Feb 10, 2026 | 46.28 | 46.28 | 45.86 | 46.08 | 46.08 | -0.04% | 9,377 |
| Feb 9, 2026 | 45.36 | 46.10 | 45.36 | 46.10 | 46.10 | 2.24% | 19,182 |
| Feb 6, 2026 | 44.27 | 45.09 | 44.27 | 45.09 | 45.09 | 3.16% | 7,815 |
| Feb 5, 2026 | 44.24 | 44.59 | 43.68 | 43.71 | 43.71 | -2.30% | 12,478 |
| Feb 4, 2026 | 45.55 | 45.55 | 44.13 | 44.74 | 44.74 | -0.95% | 122,559 |
| Feb 3, 2026 | 44.90 | 45.21 | 44.52 | 45.17 | 45.17 | 2.52% | 12,536 |
| Feb 2, 2026 | 44.60 | 44.60 | 43.81 | 44.06 | 44.06 | -0.68% | 42,863 |
| Jan 30, 2026 | 45.36 | 45.67 | 43.86 | 44.36 | 44.36 | -3.48% | 23,100 |
| Jan 29, 2026 | 47.00 | 47.06 | 45.34 | 45.96 | 45.96 | -0.37% | 26,818 |
| Jan 28, 2026 | 45.84 | 46.36 | 45.48 | 46.13 | 46.13 | 1.50% | 15,705 |
| Jan 27, 2026 | 45.16 | 45.53 | 44.92 | 45.45 | 45.45 | 1.04% | 9,043 |
| Jan 26, 2026 | 45.62 | 45.62 | 44.92 | 44.98 | 44.98 | -0.02% | 22,538 |
| Jan 23, 2026 | 44.95 | 45.10 | 44.85 | 44.99 | 44.99 | 0.20% | 24,659 |
| Jan 22, 2026 | 45.29 | 45.29 | 44.63 | 44.90 | 44.90 | -0.11% | 23,699 |
| Jan 21, 2026 | 44.86 | 44.97 | 44.43 | 44.95 | 44.95 | 1.47% | 12,130 |
| Jan 20, 2026 | 44.44 | 44.70 | 44.16 | 44.30 | 44.30 | 0.14% | 8,182 |
| Jan 16, 2026 | 44.48 | 44.48 | 44.04 | 44.24 | 44.24 | -1.21% | 14,934 |
| Jan 15, 2026 | 44.41 | 44.86 | 44.39 | 44.78 | 44.78 | 0.86% | 15,513 |
| Jan 14, 2026 | 43.98 | 44.52 | 43.98 | 44.40 | 44.40 | 1.32% | 19,445 |
| Jan 13, 2026 | 43.74 | 43.96 | 43.60 | 43.82 | 43.82 | 0.92% | 10,082 |
| Jan 12, 2026 | 43.02 | 43.52 | 43.02 | 43.42 | 43.42 | 0.98% | 18,258 |
| Jan 9, 2026 | 43.25 | 43.25 | 42.90 | 43.00 | 43.00 | 1.65% | 16,250 |
| Jan 8, 2026 | 42.24 | 42.41 | 42.10 | 42.30 | 42.30 | 0.80% | 9,736 |
| Jan 7, 2026 | 42.68 | 42.68 | 41.94 | 41.97 | 41.97 | -1.66% | 16,952 |
| Jan 6, 2026 | 42.50 | 42.73 | 42.32 | 42.68 | 42.68 | 1.19% | 8,411 |
| Jan 5, 2026 | 42.09 | 42.26 | 41.95 | 42.18 | 42.18 | 1.52% | 9,539 |
| Jan 2, 2026 | 40.82 | 41.55 | 40.82 | 41.55 | 41.55 | 2.24% | 2,977 |
| Dec 31, 2025 | 40.94 | 40.94 | 40.59 | 40.64 | 40.64 | -0.68% | 10,756 |
| Dec 30, 2025 | 40.89 | 41.00 | 40.84 | 40.92 | 40.92 | 0.25% | 4,654 |
| Dec 29, 2025 | 40.89 | 41.21 | 40.57 | 40.82 | 40.82 | -0.76% | 4,438 |
| Dec 26, 2025 | 41.11 | 41.14 | 41.11 | 41.13 | 41.13 | -0.13% | 2,413 |
| Dec 24, 2025 | 41.13 | 41.41 | 41.06 | 41.18 | 41.18 | -0.04% | 1,572 |
| Dec 23, 2025 | 41.06 | 41.23 | 41.05 | 41.20 | 41.20 | 0.69% | 6,001 |
| Dec 22, 2025 | 40.71 | 41.00 | 40.71 | 40.92 | 40.92 | 1.28% | 6,340 |
| Dec 19, 2025 | 40.40 | 40.59 | 40.40 | 40.40 | 40.40 | 0.69% | 2,371 |
| Dec 18, 2025 | 40.01 | 40.24 | 39.94 | 40.12 | 40.12 | 0.96% | 4,765 |
| Dec 17, 2025 | 40.00 | 40.00 | 39.57 | 39.74 | 39.74 | -0.64% | 6,315 |
| Dec 16, 2025 | 39.90 | 40.14 | 39.90 | 39.99 | 39.99 | -0.77% | 2,181 |
| Dec 15, 2025 | 40.66 | 40.66 | 40.23 | 40.30 | 40.30 | -0.32% | 3,012 |
| Dec 12, 2025 | 41.00 | 41.07 | 40.34 | 40.43 | 40.43 | -1.12% | 5,046 |
| Dec 11, 2025 | 39.82 | 40.91 | 39.82 | 40.89 | 40.89 | 1.96% | 3,042 |
| Dec 10, 2025 | 39.39 | 40.10 | 39.39 | 40.10 | 39.95 | 0.69% | 1,576 |
| Dec 9, 2025 | 39.94 | 40.01 | 39.83 | 39.83 | 39.68 | 0.64% | 2,979 |
| Dec 8, 2025 | 39.98 | 39.98 | 39.58 | 39.58 | 39.43 | -0.51% | 5,296 |
| Dec 5, 2025 | 40.24 | 40.43 | 39.78 | 39.78 | 39.63 | -1.58% | 6,120 |
| Dec 4, 2025 | 39.82 | 40.42 | 39.82 | 40.42 | 40.27 | 1.48% | 9,647 |
| Dec 3, 2025 | 39.54 | 39.86 | 39.54 | 39.83 | 39.68 | 0.66% | 28,977 |
| Dec 2, 2025 | 39.70 | 39.70 | 39.30 | 39.57 | 39.42 | 0.22% | 3,319 |
| Dec 1, 2025 | 39.78 | 39.80 | 39.48 | 39.48 | 39.33 | -1.01% | 10,967 |
| Nov 28, 2025 | 39.49 | 39.97 | 39.49 | 39.88 | 39.73 | 0.84% | 6,898 |
| Nov 26, 2025 | 39.15 | 39.58 | 39.15 | 39.55 | 39.40 | 1.28% | 4,152 |
| Nov 25, 2025 | 38.70 | 39.12 | 38.70 | 39.05 | 38.90 | 0.45% | 12,213 |
| Nov 24, 2025 | 38.41 | 38.87 | 38.29 | 38.87 | 38.73 | 2.09% | 9,483 |
| Nov 21, 2025 | 37.99 | 38.21 | 37.72 | 38.08 | 37.93 | -0.03% | 5,826 |
| Nov 20, 2025 | 39.48 | 39.69 | 38.09 | 38.09 | 37.95 | -2.46% | 6,084 |
| Nov 19, 2025 | 38.78 | 39.20 | 38.78 | 39.05 | 38.90 | 0.42% | 4,176 |
| Nov 18, 2025 | 38.63 | 39.06 | 38.53 | 38.89 | 38.74 | 0.69% | 6,922 |
| Nov 17, 2025 | 39.04 | 39.14 | 38.56 | 38.62 | 38.48 | -1.33% | 5,275 |
| Nov 14, 2025 | 38.18 | 39.30 | 38.18 | 39.14 | 38.99 | 0.33% | 2,960 |
| Nov 13, 2025 | 39.87 | 39.87 | 38.98 | 39.01 | 38.86 | -2.42% | 2,077 |
| Nov 12, 2025 | 39.63 | 40.12 | 39.63 | 39.98 | 39.83 | 0.70% | 31,249 |
| Nov 11, 2025 | 39.63 | 39.75 | 39.47 | 39.70 | 39.55 | -0.16% | 2,856 |
| Nov 10, 2025 | 39.50 | 39.78 | 39.29 | 39.77 | 39.62 | 1.84% | 18,272 |
| Nov 7, 2025 | 38.27 | 39.05 | 38.19 | 39.05 | 38.90 | 1.06% | 8,617 |
| Nov 6, 2025 | 39.07 | 39.07 | 38.62 | 38.64 | 38.49 | -1.41% | 29,427 |
| Nov 5, 2025 | 38.65 | 39.39 | 38.65 | 39.19 | 39.05 | 0.89% | 7,335 |
| Nov 4, 2025 | 38.99 | 39.14 | 38.83 | 38.85 | 38.70 | -2.43% | 5,750 |
| Nov 3, 2025 | 39.84 | 39.89 | 39.57 | 39.82 | 39.67 | -0.46% | 19,275 |
| Oct 31, 2025 | 40.17 | 40.17 | 39.76 | 40.00 | 39.85 | -0.48% | 4,113 |
| Oct 30, 2025 | 40.32 | 40.63 | 40.19 | 40.19 | 40.04 | -1.17% | 8,396 |
| Oct 29, 2025 | 40.27 | 40.89 | 40.27 | 40.67 | 40.52 | 0.98% | 6,978 |
| Oct 28, 2025 | 40.10 | 40.52 | 39.91 | 40.28 | 40.12 | 0.81% | 9,933 |
| Oct 27, 2025 | 40.17 | 40.21 | 39.75 | 39.95 | 39.80 | -0.56% | 5,416 |
| Oct 24, 2025 | 40.28 | 40.31 | 40.15 | 40.18 | 40.03 | 0.89% | 6,463 |
| Oct 23, 2025 | 39.61 | 40.01 | 39.58 | 39.82 | 39.67 | 1.75% | 8,726 |
| Oct 22, 2025 | 39.11 | 39.14 | 38.74 | 39.14 | 38.99 | -0.49% | 9,547 |
| Oct 21, 2025 | 40.15 | 40.15 | 39.24 | 39.33 | 39.18 | -2.62% | 12,923 |
| Oct 20, 2025 | 40.78 | 40.78 | 40.38 | 40.39 | 40.24 | 0.62% | 3,837 |
| Oct 17, 2025 | 40.66 | 40.68 | 39.87 | 40.14 | 39.99 | -1.86% | 8,789 |
| Oct 16, 2025 | 41.10 | 41.49 | 40.76 | 40.90 | 40.75 | -0.22% | 8,006 |
| Oct 15, 2025 | 41.60 | 41.60 | 40.50 | 40.99 | 40.84 | 0.89% | 7,254 |
| Oct 14, 2025 | 39.66 | 40.94 | 39.66 | 40.63 | 40.48 | 0.55% | 9,210 |
| Oct 13, 2025 | 40.02 | 40.44 | 40.02 | 40.41 | 40.26 | 2.40% | 9,046 |
| Oct 10, 2025 | 40.12 | 40.22 | 39.46 | 39.46 | 39.31 | -1.64% | 2,307 |