Get the Stockscreener App
27.43
3.11%
-0.8816
After Hours:
27.47
0.04
+0.15%
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 October 10, 2025, is $27.43.
- 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 $23.56 on April 09, 2025. Since then, Strive U S Energy Etf's stock price has risen over 16.43% to $27.43 now.
- The 52-week high stock price for DRLL is $31.03, representing a 13.12% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DRLL is $23.56, indicating a -14.11% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $28.18 | $27.43 | $0.75 | 37,615.0 | -3.11% |
| Oct 09, 2025 | $29.00 | $28.26 | $0.74 | 39,549.0 | -1.43% |
| Oct 08, 2025 | $28.78 | $28.52 | $0.257 | 25,445.0 | -0.38% |
| Oct 07, 2025 | $28.83 | $28.36 | $0.4704 | 28,573.0 | +0.08% |
| Oct 06, 2025 | $29.00 | $28.70 | $0.305 | 38,667.0 | +0.73% |
| Oct 03, 2025 | $28.75 | $28.58 | $0.17 | 23,930.0 | +0.43% |
| Oct 02, 2025 | $28.90 | $28.44 | $0.4571 | 22,345.0 | -1.12% |
| Oct 01, 2025 | $28.89 | $28.62 | $0.27 | 37,474.0 | +0.17% |
| Sep 30, 2025 | $28.86 | $28.56 | $0.30 | 64,969.0 | -0.83% |
| Sep 29, 2025 | $29.55 | $28.91 | $0.64 | 51,624.0 | -3.08% |
| Sep 26, 2025 | $30.20 | $29.73 | $0.47 | 60,195.0 | +0.88% |
| Sep 25, 2025 | $29.69 | $29.34 | $0.35 | 31,200.0 | +0.95% |
| Sep 24, 2025 | $29.69 | $29.25 | $0.44 | 36,075.0 | +1.24% |
| Sep 23, 2025 | $29.37 | $28.71 | $0.66 | 37,265.0 | +1.79% |
| Sep 22, 2025 | $28.63 | $28.35 | $0.28 | 21,944.0 | -0.11% |
| Sep 19, 2025 | $28.83 | $28.43 | $0.40 | 24,582.0 | -1.42% |
| Sep 18, 2025 | $29.20 | $28.73 | $0.47 | 21,816.0 | -0.53% |
| Sep 17, 2025 | $29.34 | $28.99 | $0.3501 | 36,071.0 | +0.12% |
| Sep 16, 2025 | $29.13 | $28.67 | $0.4595 | 42,560.0 | +2.18% |
| Sep 15, 2025 | $28.65 | $28.41 | $0.24 | 22,531.0 | -0.28% |
| Sep 12, 2025 | $29.00 | $28.52 | $0.48 | 30,127.0 | -0.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $29.00 | $27.43 | $1.57 | 291,213.0 | -4.59% |
| Sep, 2025 | $30.20 | $27.94 | $2.26 | 729,047.0 | -1.03% |
| Aug, 2025 | $29.25 | $27.00 | $2.25 | 664,106.0 | +4.01% |
| Jul, 2025 | $28.93 | $26.96 | $1.97 | 700,464.0 | +2.91% |
| Jun, 2025 | $29.12 | $26.10 | $3.02 | 837,027.0 | +3.83% |
| May, 2025 | $27.74 | $25.38 | $2.36 | 669,125.0 | +2.71% |
| Apr, 2025 | $29.88 | $23.56 | $6.32 | 1,129,304.0 | -14.31% |
| Mar, 2025 | $30.33 | $26.53 | $3.80 | 940,539.0 | +3.30% |
| Feb, 2025 | $29.69 | $27.57 | $2.12 | 978,637.0 | +3.34% |
| Jan, 2025 | $29.84 | $27.39 | $2.45 | 1,078,151.0 | +2.02% |
Strive U S Energy Etf Stock (DRLL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.35 | $26.32 | $4.03 | 2,721,328.0 | -11.40% |
| Nov, 2024 | $31.03 | $27.99 | $3.04 | 1,684,888.0 | +7.85% |
| 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% |
1.71%
Cap:
|
Volume (24h):