Strive Natural Resources and Security ETF (FTWO)

NYSE: FTWO · Real-Time Price · USD

45.06

-0.61 (-1.33%)

At close: Apr 28, 2026, 4:00 PM EDT

45.00

-0.06 (-0.14%)

After-hours: Apr 28, 2026, 7:00 PM EDT

FTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.56	45.56	44.95	45.06	45.06	-1.32%	5,527
Apr 27, 2026	45.76	45.87	45.53	45.67	45.67	-0.03%	17,557
Apr 24, 2026	45.77	45.77	45.50	45.68	45.68	-0.27%	18,248
Apr 23, 2026	45.80	45.96	45.34	45.80	45.80	0.10%	17,221
Apr 22, 2026	45.87	45.87	45.52	45.76	45.76	0.87%	17,266
Apr 21, 2026	46.42	46.42	45.35	45.37	45.37	-2.37%	7,639
Apr 20, 2026	46.58	46.59	46.45	46.47	46.47	-0.38%	6,351
Apr 17, 2026	46.74	46.81	46.40	46.64	46.64	-0.06%	6,649
Apr 16, 2026	46.85	46.92	46.55	46.67	46.67	0.06%	8,295
Apr 15, 2026	46.79	46.91	46.49	46.65	46.65	-0.69%	18,784
Apr 14, 2026	47.02	47.03	46.82	46.97	46.97	0.03%	9,055
Apr 13, 2026	46.70	46.95	46.60	46.95	46.95	0.53%	11,316
Apr 10, 2026	47.20	47.20	46.70	46.70	46.70	-0.21%	5,268
Apr 9, 2026	47.39	47.39	46.80	46.80	46.80	-0.51%	6,455
Apr 8, 2026	46.78	47.04	46.58	47.04	47.04	2.24%	8,953
Apr 7, 2026	45.87	46.07	45.77	46.01	46.01	-0.37%	21,641
Apr 6, 2026	46.20	46.20	45.74	46.18	46.18	0.54%	9,147
Apr 2, 2026	46.21	46.21	45.54	45.93	45.93	-0.45%	10,664
Apr 1, 2026	46.19	46.23	45.86	46.14	46.14	1.55%	69,975
Mar 31, 2026	45.51	45.68	45.07	45.43	45.43	1.11%	40,619
Mar 30, 2026	46.08	46.08	44.83	44.93	44.93	-1.45%	8,420
Mar 27, 2026	45.42	45.84	45.21	45.59	45.51	1.18%	13,041
Mar 26, 2026	45.92	45.92	45.06	45.06	44.98	-1.91%	9,110
Mar 25, 2026	46.14	46.14	45.73	45.94	45.85	1.18%	11,873
Mar 24, 2026	44.95	45.50	44.50	45.40	45.32	1.61%	8,927
Mar 23, 2026	44.43	45.14	44.34	44.68	44.60	1.77%	15,399
Mar 20, 2026	45.72	45.72	43.77	43.90	43.82	-2.91%	11,926
Mar 19, 2026	45.27	45.44	44.52	45.22	45.14	-1.90%	11,370
Mar 18, 2026	46.59	46.59	46.05	46.09	46.01	-1.09%	10,034
Mar 17, 2026	46.79	46.84	46.42	46.60	46.52	0.49%	15,735
Mar 16, 2026	46.44	46.56	46.09	46.38	46.29	0.48%	12,692
Mar 13, 2026	47.16	47.16	46.13	46.16	46.07	-1.74%	19,342
Mar 12, 2026	47.11	47.45	46.65	46.97	46.89	-0.01%	32,309
Mar 11, 2026	46.84	47.10	46.63	46.98	46.89	-0.31%	20,162
Mar 10, 2026	47.49	47.75	47.10	47.12	47.04	-0.32%	31,236
Mar 9, 2026	46.72	47.37	46.07	47.27	47.19	0.76%	21,478
Mar 6, 2026	46.85	47.34	46.55	46.91	46.83	-0.74%	14,506
Mar 5, 2026	48.11	48.11	46.63	47.26	47.18	-1.70%	38,287
Mar 4, 2026	48.38	48.38	47.51	48.08	47.99	-0.07%	17,544
Mar 3, 2026	48.69	48.69	47.08	48.11	48.02	-3.06%	28,797
Mar 2, 2026	49.59	49.66	49.01	49.63	49.54	1.14%	43,859
Feb 27, 2026	48.44	49.12	48.44	49.07	48.98	1.11%	25,280
Feb 26, 2026	48.34	48.54	47.67	48.53	48.44	0.39%	15,876
Feb 25, 2026	48.83	48.83	48.05	48.34	48.25	-0.33%	27,040
Feb 24, 2026	47.83	48.54	47.45	48.50	48.41	1.36%	19,123
Feb 23, 2026	48.22	48.27	47.53	47.85	47.76	0.23%	14,390
Feb 20, 2026	47.80	47.88	47.42	47.74	47.66	-	12,338
Feb 19, 2026	47.12	47.93	47.12	47.74	47.65	1.64%	10,022
Feb 18, 2026	46.86	47.15	46.71	46.97	46.89	1.25%	8,128
Feb 17, 2026	46.10	46.57	45.67	46.39	46.31	-0.51%	9,778
Feb 13, 2026	46.10	46.83	46.10	46.63	46.55	1.79%	8,953
Feb 12, 2026	47.23	47.23	45.81	45.81	45.73	-2.24%	12,309
Feb 11, 2026	46.95	46.95	46.12	46.86	46.78	1.69%	22,529
Feb 10, 2026	46.28	46.28	45.86	46.08	46.00	-0.04%	9,388
Feb 9, 2026	45.36	46.10	45.36	46.10	46.02	2.24%	19,182
Feb 6, 2026	44.27	45.09	44.27	45.09	45.01	3.16%	7,815
Feb 5, 2026	44.24	44.59	43.68	43.71	43.63	-2.30%	12,478
Feb 4, 2026	45.55	45.55	44.13	44.74	44.66	-0.95%	122,559
Feb 3, 2026	44.90	45.21	44.52	45.17	45.09	2.52%	12,536
Feb 2, 2026	44.60	44.60	43.81	44.06	43.98	-0.68%	43,123
Jan 30, 2026	45.36	45.67	43.86	44.36	44.28	-3.48%	23,100
Jan 29, 2026	47.00	47.06	45.34	45.96	45.88	-0.37%	26,818
Jan 28, 2026	45.84	46.36	45.48	46.13	46.05	1.50%	15,709
Jan 27, 2026	45.16	45.53	44.92	45.45	45.37	1.04%	9,043
Jan 26, 2026	45.62	45.62	44.92	44.98	44.90	-0.02%	22,545
Jan 23, 2026	44.95	45.10	44.85	44.99	44.91	0.20%	24,662
Jan 22, 2026	45.29	45.29	44.63	44.90	44.82	-0.11%	23,699
Jan 21, 2026	44.86	44.97	44.43	44.95	44.87	1.47%	12,131
Jan 20, 2026	44.44	44.70	44.16	44.30	44.22	0.14%	8,182
Jan 16, 2026	44.48	44.48	44.04	44.24	44.16	-1.21%	14,934
Jan 15, 2026	44.41	44.86	44.39	44.78	44.70	0.86%	15,513
Jan 14, 2026	43.98	44.52	43.98	44.40	44.32	1.32%	19,445
Jan 13, 2026	43.74	43.96	43.60	43.82	43.74	0.92%	10,082
Jan 12, 2026	43.02	43.52	43.02	43.42	43.34	0.98%	18,258
Jan 9, 2026	43.25	43.25	42.90	43.00	42.92	1.65%	16,250
Jan 8, 2026	42.24	42.41	42.10	42.30	42.23	0.80%	9,736
Jan 7, 2026	42.68	42.68	41.94	41.97	41.90	-1.66%	16,952
Jan 6, 2026	42.50	42.73	42.32	42.68	42.60	1.19%	8,411
Jan 5, 2026	42.09	42.26	41.95	42.18	42.10	1.52%	9,539
Jan 2, 2026	40.82	41.55	40.82	41.55	41.48	2.24%	2,977
Dec 31, 2025	40.94	40.94	40.59	40.64	40.57	-0.68%	10,756
Dec 30, 2025	40.89	41.00	40.84	40.92	40.85	0.25%	4,654
Dec 29, 2025	40.89	41.21	40.57	40.82	40.74	-0.76%	4,438
Dec 26, 2025	41.11	41.14	41.11	41.13	41.05	-0.13%	2,413
Dec 24, 2025	41.13	41.41	41.06	41.18	41.11	-0.04%	1,574
Dec 23, 2025	41.06	41.23	41.05	41.20	41.13	0.69%	6,001
Dec 22, 2025	40.71	41.00	40.71	40.92	40.84	1.28%	6,340
Dec 19, 2025	40.40	40.59	40.40	40.40	40.33	0.69%	2,371
Dec 18, 2025	40.01	40.24	39.94	40.12	40.05	0.96%	4,765
Dec 17, 2025	40.00	40.00	39.57	39.74	39.67	-0.64%	6,315
Dec 16, 2025	39.90	40.14	39.90	39.99	39.92	-0.77%	2,181
Dec 15, 2025	40.66	40.66	40.23	40.30	40.23	-0.32%	3,012
Dec 12, 2025	41.00	41.07	40.34	40.43	40.36	-1.12%	5,046
Dec 11, 2025	39.82	40.91	39.82	40.89	40.82	1.96%	3,042
Dec 10, 2025	39.39	40.10	39.39	40.10	39.88	0.69%	1,576
Dec 9, 2025	39.94	40.01	39.83	39.83	39.61	0.64%	2,979
Dec 8, 2025	39.98	39.98	39.58	39.58	39.36	-0.51%	5,296
Dec 5, 2025	40.24	40.43	39.78	39.78	39.56	-1.58%	6,120
Dec 4, 2025	39.82	40.42	39.82	40.42	40.20	1.48%	9,647
Dec 3, 2025	39.54	39.86	39.54	39.83	39.61	0.66%	28,977