Get the Stockscreener App
44.43
0.68%
0.30
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 14, 2026, is $44.43.
- Strive U S Energy Etf all-time high stock price is $44.53, occurred on October 14, 2026.
- 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 88.58% to $44.43 now.
- The 52-week high stock price for DRLL is $44.53, representing a 0.23% increase from the current share price, occurred on October 14, 2026.
- The 52-week low stock price for DRLL is $27.31, indicating a -38.53% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Strive U S Energy Etf (DRLL) stock in the beginning of 2025 was $27.55. The stock closed the year at $28.53, a gain of over 3.54% for the year.
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 14, 2026 | $44.53 | $44.19 | $0.345 | 11,895.0 | +0.68% |
| Oct 13, 2026 | $44.19 | $43.47 | $0.72 | 14,728.0 | +1.94% |
| Oct 12, 2026 | $43.50 | $43.03 | $0.465 | 16,511.0 | +1.73% |
| Oct 09, 2026 | $43.10 | $42.52 | $0.58 | 14,640.0 | -0.39% |
| Oct 08, 2026 | $42.81 | $42.38 | $0.435 | 16,562.0 | +3.06% |
| Oct 07, 2026 | $42.07 | $41.24 | $0.8299 | 14,917.0 | -0.18% |
| Oct 06, 2026 | $41.70 | $41.09 | $0.605 | 9,340.0 | +0.59% |
| Oct 05, 2026 | $41.56 | $40.73 | $0.83 | 26,104.0 | +0.81% |
| Oct 02, 2026 | $41.05 | $40.50 | $0.55 | 8,410.0 | -0.03% |
| Oct 01, 2026 | $40.96 | $39.95 | $1.01 | 14,760.0 | +2.30% |
| Sep 30, 2026 | $40.48 | $40.04 | $0.44 | 19,924.0 | +0.23% |
| Sep 29, 2026 | $40.13 | $39.59 | $0.54 | 18,582.0 | -0.75% |
| Sep 28, 2026 | $40.71 | $40.18 | $0.53 | 30,087.0 | -0.40% |
| Sep 25, 2026 | $40.55 | $40.21 | $0.34 | 18,230.0 | -1.08% |
| Sep 24, 2026 | $41.34 | $40.68 | $0.665 | 15,151.0 | +0.79% |
| Sep 23, 2026 | $40.91 | $40.42 | $0.485 | 12,548.0 | +0.92% |
| Sep 22, 2026 | $40.77 | $39.95 | $0.825 | 26,934.0 | -1.18% |
| Sep 21, 2026 | $41.47 | $40.55 | $0.92 | 13,482.0 | -2.71% |
| Sep 18, 2026 | $42.11 | $41.76 | $0.35 | 6,262.0 | -0.81% |
| Sep 17, 2026 | $42.11 | $41.35 | $0.76 | 14,702.0 | +0.75% |
| Sep 16, 2026 | $42.63 | $41.76 | $0.875 | 9,999.0 | -3.67% |
| Sep 15, 2026 | $43.54 | $42.60 | $0.9399 | 14,638.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $44.53 | $39.95 | $4.58 | 147,867.0 | +10.96% |
| Sep, 2026 | $43.54 | $39.59 | $3.95 | 321,945.0 | -2.63% |
| Aug, 2026 | $41.86 | $36.57 | $5.29 | 285,492.0 | +6.51% |
| Jul, 2026 | $39.07 | $33.33 | $5.74 | 306,508.0 | +15.25% |
| Jun, 2026 | $37.60 | $33.50 | $4.10 | 351,182.0 | -5.80% |
| May, 2026 | $38.87 | $34.95 | $3.92 | 329,395.0 | -6.37% |
| Apr, 2026 | $39.32 | $33.73 | $5.59 | 822,417.0 | -3.79% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):