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%
FTWO — Strive Natural Resources and Security ETF
NYSEStrive Natural Resources and Security ETF
$44.59
+0.28(+0.64%)
- O
- 44.59
- H
- 44.59
- L
- 44.31
- V
- 4.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.59
Period Return+49.59%
Period High$49.66
Period Low$29.70
Avg Daily Volume10.1K
Total Trading Days365
FTWO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.59 | $44.59 | $44.31 | $44.59 | +$0.28 | +0.64% | 4,571 | $44.46 | $44.31 $44.59 |
| Oct 1, 2026 | $44.22 | $44.41 | $44.06 | $44.31 | +$0.08 | +0.18% | 21,559 | $44.21 | $44.06 $44.41 |
| Sep 30, 2026 | $44.60 | $44.60 | $44.19 | $44.23 | $-0.41 | -0.92% | 5,839 | $44.43 | $44.19 $44.60 |
| Sep 29, 2026 | $44.64 | $44.88 | $44.61 | $44.64 | +$0.01 | +0.01% | 2,411 | $44.70 | $44.61 $44.88 |
| Sep 28, 2026 | $44.76 | $44.85 | $44.63 | $44.63 | $-0.69 | -1.53% | 2,759 | $44.74 | $44.63 $44.85 |
| Sep 25, 2026 | $45.28 | $45.33 | $45.23 | $45.33 | $-0.16 | -0.35% | 3,979 | $45.27 | $45.23 $45.33 |
| Sep 24, 2026 | $45.74 | $45.74 | $45.48 | $45.48 | $-0.51 | -1.11% | 3,385 | $45.61 | $45.48 $45.74 |
| Sep 23, 2026 | $46.03 | $46.16 | $45.93 | $45.99 | $-0.32 | -0.69% | 2,626 | $46.07 | $45.93 $46.16 |
| Sep 22, 2026 | $45.78 | $46.32 | $45.78 | $46.32 | +$0.37 | +0.81% | 4,328 | $46.02 | $45.78 $46.32 |
| Sep 21, 2026 | $46.17 | $46.17 | $45.88 | $45.94 | $-0.12 | -0.26% | 4,489 | $46.07 | $45.88 $46.17 |
| Sep 18, 2026 | $46.30 | $46.30 | $46.04 | $46.06 | $-0.41 | -0.88% | 12,907 | $46.08 | $46.04 $46.30 |
| Sep 17, 2026 | $46.44 | $46.50 | $46.39 | $46.47 | +$0.60 | +1.30% | 2,417 | $46.44 | $46.39 $46.50 |
| Sep 16, 2026 | $46.50 | $46.50 | $45.87 | $45.87 | $-0.49 | -1.06% | 2,540 | $46.15 | $45.87 $46.50 |
| Sep 15, 2026 | $46.27 | $46.45 | $46.13 | $46.37 | +$0.09 | +0.20% | 4,472 | $46.31 | $46.13 $46.45 |
| Sep 14, 2026 | $46.35 | $46.50 | $46.27 | $46.27 | $-0.81 | -1.72% | 3,079 | $46.36 | $46.27 $46.50 |
| Sep 11, 2026 | $47.24 | $47.49 | $47.08 | $47.08 | $-0.12 | -0.26% | 25,487 | $47.39 | $47.08 $47.49 |
| Sep 10, 2026 | $47.34 | $47.46 | $47.20 | $47.20 | $-0.79 | -1.64% | 5,022 | $47.36 | $47.20 $47.46 |
| Sep 9, 2026 | $48.28 | $48.43 | $47.99 | $47.99 | $-0.23 | -0.49% | 2,358 | $48.15 | $47.99 $48.43 |
| Sep 8, 2026 | $48.55 | $48.55 | $48.22 | $48.23 | +$0.13 | +0.28% | 14,183 | $48.39 | $48.22 $48.55 |
| Sep 4, 2026 | $47.98 | $48.21 | $47.78 | $48.09 | $-0.08 | -0.16% | 3,938 | $48.04 | $47.78 $48.21 |
| Sep 3, 2026 | $48.45 | $48.45 | $48.01 | $48.17 | +$0.34 | +0.70% | 3,526 | $48.19 | $48.01 $48.45 |
| Sep 2, 2026 | $47.42 | $47.83 | $47.42 | $47.83 | +$0.62 | +1.31% | 2,889 | $47.61 | $47.42 $47.83 |
| Sep 1, 2026 | $47.10 | $47.41 | $46.85 | $47.21 | +$0.01 | +0.02% | 5,989 | $47.22 | $46.85 $47.41 |
| Aug 31, 2026 | $46.99 | $47.21 | $46.99 | $47.21 | +$0.12 | +0.24% | 4,403 | $47.06 | $46.99 $47.21 |
| Aug 28, 2026 | $47.71 | $47.71 | $46.85 | $47.09 | $-0.51 | -1.08% | 2,622 | $47.09 | $46.85 $47.71 |
| Aug 27, 2026 | $47.73 | $47.75 | $47.55 | $47.60 | $-0.20 | -0.41% | 6,547 | $47.65 | $47.55 $47.75 |
| Aug 26, 2026 | $48.08 | $48.18 | $47.80 | $47.80 | $-0.17 | -0.36% | 4,608 | $47.96 | $47.80 $48.18 |
| Aug 25, 2026 | $47.61 | $48.04 | $47.36 | $47.97 | +$0.22 | +0.45% | 4,156 | $47.84 | $47.36 $48.04 |
| Aug 24, 2026 | $47.89 | $48.00 | $47.63 | $47.76 | $-0.23 | -0.49% | 3,602 | $47.79 | $47.63 $48.00 |
| Aug 21, 2026 | $47.58 | $47.99 | $47.56 | $47.99 | +$0.89 | +1.89% | 1,616 | $47.71 | $47.56 $47.99 |