Get the Stockscreener App
25.59
2.46%
0.6149
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 April 17, 2025, is $25.59.
- 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 8.64% to $25.59 now.
- The 52-week high stock price for DRLL is $32.15, representing a 25.62% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for DRLL is $23.56, indicating a -7.95% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $25.95 | $25.17 | $0.78 | 44,486.0 | +2.46% |
| Apr 16, 2025 | $25.39 | $24.87 | $0.5173 | 31,754.0 | +0.97% |
| Apr 15, 2025 | $25.16 | $24.72 | $0.4428 | 44,485.0 | -0.36% |
| Apr 14, 2025 | $25.27 | $24.69 | $0.5801 | 50,290.0 | -0.08% |
| Apr 11, 2025 | $25.00 | $23.89 | $1.11 | 43,422.0 | +2.52% |
| Apr 10, 2025 | $25.60 | $23.82 | $1.78 | 43,265.0 | -7.16% |
| Apr 09, 2025 | $26.25 | $23.56 | $2.69 | 113,702.0 | +8.39% |
| Apr 08, 2025 | $25.39 | $23.80 | $1.59 | 46,255.0 | -2.82% |
| Apr 07, 2025 | $25.74 | $23.80 | $1.94 | 83,071.0 | -1.24% |
| Apr 04, 2025 | $26.64 | $24.96 | $1.68 | 112,109.0 | -8.60% |
| Apr 03, 2025 | $28.55 | $27.45 | $1.10 | 79,284.0 | -8.09% |
| Apr 02, 2025 | $29.88 | $29.60 | $0.2779 | 37,371.0 | +0.10% |
| Apr 01, 2025 | $29.85 | $29.41 | $0.4393 | 29,055.0 | +0.50% |
| Mar 31, 2025 | $29.89 | $29.38 | $0.51 | 90,586.0 | +1.01% |
| Mar 28, 2025 | $29.61 | $29.24 | $0.3732 | 25,765.0 | -1.07% |
| Mar 27, 2025 | $30.01 | $29.63 | $0.3807 | 23,342.0 | -1.07% |
| Mar 26, 2025 | $30.33 | $29.97 | $0.36 | 71,158.0 | +0.91% |
| Mar 25, 2025 | $30.00 | $29.65 | $0.349 | 45,232.0 | +0.40% |
| Mar 24, 2025 | $29.81 | $29.45 | $0.36 | 32,267.0 | +1.06% |
| Mar 21, 2025 | $29.58 | $29.20 | $0.3785 | 20,433.0 | -0.98% |
| Mar 20, 2025 | $29.68 | $29.27 | $0.414 | 30,881.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $29.88 | $23.56 | $6.32 | 803,035.0 | -13.82% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):