MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRLL — Strive U.S. Energy ETF
NYSEStrive U.S. Energy ETF
$40.95
-0.01(-0.03%)
- O
- 40.53
- H
- 41.05
- L
- 40.50
- V
- 8.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.95
Period Return+59.59%
Period High$43.54
Period Low$25.18
Avg Daily Volume27.3K
Total Trading Days365
DRLL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.53 | $41.05 | $40.50 | $40.95 | $-0.01 | -0.03% | 8,400 | $40.78 | $40.50 $41.05 |
| Oct 1, 2026 | $39.95 | $40.96 | $39.95 | $40.96 | +$0.92 | +2.30% | 14,278 | $40.65 | $39.95 $40.96 |
| Sep 30, 2026 | $40.36 | $40.48 | $40.04 | $40.04 | +$0.09 | +0.23% | 19,924 | $40.27 | $40.04 $40.48 |
| Sep 29, 2026 | $39.59 | $40.13 | $39.59 | $39.95 | $-0.30 | -0.75% | 18,584 | $39.95 | $39.59 $40.13 |
| Sep 28, 2026 | $40.51 | $40.71 | $40.18 | $40.25 | $-0.16 | -0.40% | 30,087 | $40.35 | $40.18 $40.71 |
| Sep 25, 2026 | $40.24 | $40.55 | $40.21 | $40.41 | $-0.44 | -1.08% | 18,230 | $40.32 | $40.21 $40.55 |
| Sep 24, 2026 | $40.77 | $41.35 | $40.68 | $40.85 | +$0.32 | +0.79% | 15,152 | $40.95 | $40.68 $41.35 |
| Sep 23, 2026 | $40.42 | $40.91 | $40.42 | $40.53 | +$0.37 | +0.92% | 12,548 | $40.66 | $40.42 $40.91 |
| Sep 22, 2026 | $40.10 | $40.77 | $39.95 | $40.16 | $-0.48 | -1.18% | 26,934 | $40.41 | $39.95 $40.77 |
| Sep 21, 2026 | $41.47 | $41.47 | $40.55 | $40.64 | $-1.13 | -2.71% | 13,486 | $40.94 | $40.55 $41.47 |
| Sep 18, 2026 | $42.05 | $42.11 | $41.76 | $41.77 | $-0.34 | -0.81% | 6,268 | $41.89 | $41.76 $42.11 |
| Sep 17, 2026 | $41.35 | $42.11 | $41.35 | $42.11 | +$0.31 | +0.75% | 14,708 | $41.80 | $41.35 $42.11 |
| Sep 16, 2026 | $42.56 | $42.63 | $41.76 | $41.80 | $-1.59 | -3.67% | 10,091 | $42.31 | $41.76 $42.63 |
| Sep 15, 2026 | $42.60 | $43.54 | $42.60 | $43.39 | +$1.20 | +2.84% | 14,700 | $43.06 | $42.60 $43.54 |
| Sep 14, 2026 | $43.16 | $43.21 | $42.04 | $42.19 | $-0.26 | -0.61% | 24,008 | $42.67 | $42.04 $43.21 |
| Sep 11, 2026 | $42.34 | $42.81 | $42.29 | $42.45 | +$0.06 | +0.14% | 12,026 | $42.42 | $42.29 $42.81 |
| Sep 10, 2026 | $42.71 | $42.71 | $41.99 | $42.39 | +$0.03 | +0.07% | 11,151 | $42.44 | $41.99 $42.71 |
| Sep 9, 2026 | $42.31 | $42.50 | $42.12 | $42.36 | +$0.51 | +1.22% | 14,950 | $42.26 | $42.12 $42.50 |
| Sep 8, 2026 | $41.95 | $42.17 | $41.63 | $41.85 | +$0.50 | +1.21% | 16,623 | $41.97 | $41.63 $42.17 |
| Sep 4, 2026 | $41.66 | $41.66 | $40.96 | $41.35 | $-0.51 | -1.22% | 6,451 | $41.38 | $40.96 $41.66 |
| Sep 3, 2026 | $42.09 | $42.33 | $41.86 | $41.86 | $-0.24 | -0.58% | 7,075 | $42.03 | $41.86 $42.33 |
| Sep 2, 2026 | $41.81 | $42.27 | $41.72 | $42.10 | +$0.19 | +0.46% | 15,005 | $42.01 | $41.72 $42.27 |
| Sep 1, 2026 | $41.69 | $41.94 | $41.36 | $41.91 | +$0.79 | +1.92% | 15,281 | $41.73 | $41.36 $41.94 |
| Aug 31, 2026 | $41.11 | $41.40 | $40.62 | $41.12 | +$0.79 | +1.96% | 17,670 | $40.92 | $40.62 $41.40 |
| Aug 28, 2026 | $40.32 | $40.34 | $40.02 | $40.33 | +$0.18 | +0.45% | 11,927 | $40.21 | $40.02 $40.34 |
| Aug 27, 2026 | $40.27 | $40.34 | $39.79 | $40.15 | +$0.00 | +0.00% | 16,476 | $40.07 | $39.79 $40.34 |
| Aug 26, 2026 | $39.92 | $40.60 | $39.87 | $40.15 | +$0.02 | +0.05% | 9,167 | $40.33 | $39.87 $40.60 |
| Aug 25, 2026 | $40.48 | $40.60 | $40.13 | $40.13 | $-0.84 | -2.05% | 4,135 | $40.44 | $40.13 $40.60 |
| Aug 24, 2026 | $41.12 | $41.38 | $40.64 | $40.97 | $-0.43 | -1.04% | 15,190 | $40.83 | $40.64 $41.38 |
| Aug 21, 2026 | $41.68 | $41.68 | $41.36 | $41.40 | +$0.10 | +0.24% | 8,005 | $41.46 | $41.36 $41.68 |