Get the Stockscreener App
35.98
0.92%
0.3269
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 22, 2026, is $35.98.
- Strive U S Energy Etf all-time high stock price is $41.02, occurred on March 30, 2026.
- The lowest Strive U S Energy Etf stock price recorded was $0.00 on November 13, 2025. Since then, Strive U S Energy Etf's stock price has risen over to $35.98 now.
- The 52-week high stock price for DRLL is $41.02, representing a 14.02% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for DRLL is $25.18, indicating a -30.02% decrease from the current share price, occurred on April 30, 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 22, 2026 | $36.09 | $35.82 | $0.2699 | 26,103.0 | +0.92% |
| Apr 21, 2026 | $35.68 | $34.93 | $0.75 | 12,016.0 | +1.78% |
| Apr 20, 2026 | $35.29 | $34.85 | $0.435 | 26,663.0 | +0.41% |
| Apr 17, 2026 | $34.90 | $33.73 | $1.17 | 77,126.0 | -3.49% |
| Apr 16, 2026 | $36.25 | $35.73 | $0.52 | 19,854.0 | +1.89% |
| Apr 15, 2026 | $35.74 | $35.09 | $0.6475 | 23,655.0 | -0.28% |
| Apr 14, 2026 | $35.96 | $35.34 | $0.62 | 96,469.0 | -2.45% |
| Apr 13, 2026 | $36.77 | $36.16 | $0.61 | 31,283.0 | +0.48% |
| Apr 10, 2026 | $36.42 | $35.85 | $0.57 | 29,195.0 | -0.49% |
| Apr 09, 2026 | $37.56 | $36.28 | $1.28 | 43,251.0 | -1.72% |
| Apr 08, 2026 | $37.12 | $35.96 | $1.16 | 72,360.0 | -4.07% |
| Apr 07, 2026 | $39.11 | $38.62 | $0.49 | 20,273.0 | +0.53% |
| Apr 06, 2026 | $38.49 | $38.00 | $0.49 | 31,603.0 | +0.75% |
| Apr 02, 2026 | $39.32 | $38.05 | $1.27 | 29,892.0 | +0.77% |
| Apr 01, 2026 | $39.07 | $37.56 | $1.51 | 179,047.0 | -3.97% |
| Mar 31, 2026 | $40.59 | $38.77 | $1.82 | 51,829.0 | -1.68% |
| Mar 30, 2026 | $41.02 | $40.03 | $0.9948 | 52,304.0 | -1.47% |
| Mar 27, 2026 | $40.84 | $40.07 | $0.77 | 59,350.0 | +1.72% |
| Mar 26, 2026 | $40.22 | $39.51 | $0.71 | 37,149.0 | +1.92% |
| Mar 25, 2026 | $39.47 | $39.08 | $0.385 | 20,949.0 | -0.22% |
| Mar 24, 2026 | $39.85 | $38.72 | $1.13 | 36,456.0 | +2.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $39.32 | $33.73 | $5.59 | 718,790.0 | -8.86% |
| Mar, 2026 | $41.02 | $35.02 | $6.00 | 726,664.0 | +12.24% |
| Feb, 2026 | $35.25 | $31.45 | $3.80 | 399,810.0 | +9.26% |
| Jan, 2026 | $32.50 | $28.37 | $4.13 | 528,442.0 | +12.83% |
Strive U S Energy Etf Stock (DRLL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.03 | $27.76 | $2.27 | 554,389.0 | -1.85% |
| Nov, 2025 | $29.78 | $27.81 | $1.97 | 648,793.0 | +3.02% |
| Oct, 2025 | $29.00 | $27.31 | $1.70 | 696,829.0 | -1.14% |
| 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% |
0.13%
1.59%
Cap:
|
Volume (24h):