Get the Stockscreener App
30.34
1.39%
0.415
After Hours:
30.44
0.105
+0.35%
Strive U S Energy Etf Stock (DRLL) Price History
The historical daily chart and data for Strive U S Energy Etf stock (DRLL), show that the latest closing stock price as of November 18, 2024, is $30.34.
- Strive U S Energy Etf all-time high stock price is $32.75, occurred on April 12, 2024.
- The lowest Strive U S Energy Etf stock price recorded was $25.46 on March 16, 2023. Since then, Strive U S Energy Etf's stock price has risen over 19.15% to $30.34 now.
- The 52-week high stock price for DRLL is $32.75, representing a 7.96% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for DRLL is $26.49, indicating a -12.68% decrease from the current share price, occurred on January 18, 2024.
The table below shows more information about DRLL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $30.42 | $30.01 | $0.41 | 69,954.0 | +1.39% |
| Nov 15, 2024 | $30.34 | $29.89 | $0.45 | 94,025.0 | -0.89% |
| Nov 14, 2024 | $30.19 | $29.89 | $0.30 | 109,948.0 | +0.80% |
| Nov 13, 2024 | $30.05 | $29.29 | $0.7593 | 225,887.0 | +1.22% |
| Nov 12, 2024 | $29.94 | $29.58 | $0.3643 | 38,340.0 | -0.51% |
| Nov 11, 2024 | $29.85 | $29.44 | $0.41 | 82,117.0 | +0.34% |
| Nov 08, 2024 | $29.64 | $29.31 | $0.33 | 38,377.0 | +0.47% |
| Nov 07, 2024 | $29.56 | $29.31 | $0.2519 | 82,143.0 | -0.54% |
| Nov 06, 2024 | $29.87 | $29.15 | $0.7199 | 180,631.0 | +3.78% |
| Nov 05, 2024 | $28.70 | $28.49 | $0.2063 | 35,368.0 | +0.39% |
| Nov 04, 2024 | $28.61 | $28.28 | $0.3299 | 44,674.0 | +0.49% |
| Nov 01, 2024 | $28.64 | $27.99 | $0.65 | 33,740.0 | +0.74% |
| Oct 31, 2024 | $28.36 | $28.02 | $0.3409 | 25,520.0 | +0.36% |
| Oct 30, 2024 | $28.24 | $28.00 | $0.244 | 34,308.0 | +0.21% |
| Oct 29, 2024 | $28.34 | $27.95 | $0.3851 | 106,245.0 | -1.58% |
| Oct 28, 2024 | $28.41 | $28.04 | $0.37 | 43,242.0 | -0.70% |
| Oct 25, 2024 | $28.83 | $28.54 | $0.29 | 33,830.0 | +0.13% |
| Oct 24, 2024 | $28.70 | $28.41 | $0.285 | 31,088.0 | +0.00% |
| Oct 23, 2024 | $28.76 | $28.38 | $0.38 | 39,789.0 | -0.77% |
| Oct 22, 2024 | $28.92 | $28.70 | $0.2206 | 416,908.0 | +0.08% |
Strive U S Energy Etf Stock (DRLL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive U S Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DRLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive U S Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive U S Energy Etf Stock (DRLL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.42 | $27.99 | $2.43 | 1,105,158.0 | +7.87% |
| Oct, 2024 | $30.12 | $27.88 | $2.24 | 2,425,564.0 | +0.11% |
| Sep, 2024 | $29.06 | $26.56 | $2.50 | 913,503.0 | -4.36% |
| Aug, 2024 | $30.41 | $27.50 | $2.91 | 1,043,517.0 | -3.36% |
| Jul, 2024 | $30.91 | $29.07 | $1.84 | 822,292.0 | +1.50% |
| Jun, 2024 | $30.76 | $28.97 | $1.79 | 716,649.0 | -3.17% |
| May, 2024 | $31.47 | $29.95 | $1.52 | 1,942,713.0 | -0.32% |
| Apr, 2024 | $32.75 | $30.92 | $1.83 | 1,015,296.0 | -0.93% |
| Mar, 2024 | $31.41 | $28.54 | $2.87 | 663,653.0 | +9.23% |
| Feb, 2024 | $28.87 | $27.38 | $1.49 | 756,462.0 | +3.00% |
| Jan, 2024 | $29.03 | $26.49 | $2.54 | 885,984.0 | -0.78% |
Strive U S Energy Etf Stock (DRLL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $27.07 | $1.73 | 965,589.0 | -0.95% |
| Nov, 2023 | $29.44 | $27.58 | $1.86 | 698,660.0 | -0.74% |
| Oct, 2023 | $30.79 | $28.06 | $2.73 | 1,133,331.0 | -5.15% |
| Sep, 2023 | $31.20 | $29.94 | $1.26 | 689,932.0 | +0.96% |
| Aug, 2023 | $30.06 | $28.57 | $1.49 | 782,093.0 | +1.44% |
| Jul, 2023 | $29.42 | $26.53 | $2.89 | 980,989.0 | +7.35% |
| Jun, 2023 | $27.71 | $25.73 | $1.98 | 911,719.0 | +5.84% |
| May, 2023 | $28.42 | $25.77 | $2.65 | 882,930.0 | -9.20% |
| Apr, 2023 | $29.31 | $27.74 | $1.57 | 823,216.0 | +2.41% |
| Mar, 2023 | $27.82 | $25.46 | $2.36 | 1,169,363.0 | +0.00% |
0.46%
Cap:
|
Volume (24h):