Get the Stockscreener App
35.56
0.89%
-0.32
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 May 29, 2026, is $35.56.
- 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 $35.56 now.
- The 52-week high stock price for DRLL is $41.02, representing a 15.37% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for DRLL is $26.10, indicating a -26.60% decrease from the current share price, occurred on June 05, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $35.75 | $35.36 | $0.39 | 16,895.0 | -0.89% |
| May 28, 2026 | $36.25 | $35.79 | $0.46 | 11,218.0 | +0.31% |
| May 27, 2026 | $36.02 | $35.23 | $0.79 | 11,454.0 | -1.05% |
| May 26, 2026 | $37.21 | $36.15 | $1.06 | 15,134.0 | -3.24% |
| May 22, 2026 | $37.37 | $36.99 | $0.38 | 6,550.0 | +0.52% |
| May 21, 2026 | $37.99 | $36.92 | $1.07 | 22,128.0 | -1.54% |
| May 20, 2026 | $38.70 | $37.66 | $1.04 | 12,542.0 | -2.63% |
| May 19, 2026 | $38.87 | $38.10 | $0.77 | 17,355.0 | +1.56% |
| May 18, 2026 | $38.27 | $37.09 | $1.18 | 11,486.0 | +1.78% |
| May 15, 2026 | $37.51 | $36.93 | $0.5775 | 11,980.0 | +2.78% |
| May 14, 2026 | $36.58 | $36.22 | $0.358 | 5,877.0 | +0.51% |
| May 13, 2026 | $36.37 | $35.91 | $0.465 | 10,010.0 | -0.23% |
| May 12, 2026 | $36.52 | $36.15 | $0.3655 | 11,363.0 | +0.55% |
| May 11, 2026 | $36.22 | $35.80 | $0.4125 | 17,247.0 | +2.64% |
| May 08, 2026 | $35.60 | $35.23 | $0.37 | 12,900.0 | -0.57% |
| May 07, 2026 | $35.61 | $34.95 | $0.6599 | 25,385.0 | -1.99% |
| May 06, 2026 | $36.75 | $36.00 | $0.7493 | 56,839.0 | -4.82% |
| May 05, 2026 | $38.15 | $37.69 | $0.46 | 18,786.0 | +0.20% |
| May 04, 2026 | $38.00 | $37.12 | $0.875 | 16,438.0 | +1.41% |
| May 01, 2026 | $37.80 | $37.04 | $0.76 | 17,808.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $38.87 | $34.95 | $3.92 | 346,290.0 | -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% |
0.10%
Cap:
|
Volume (24h):