Get the Stockscreener App
45.79
1.87%
-0.763
Strive Natural Resources And Security Etf Stock (FTWO) Price History
The historical daily chart and data for Strive Natural Resources And Security Etf stock (FTWO), show that the latest closing stock price as of May 12, 2026, is $45.79.
- Strive Natural Resources And Security Etf all-time high stock price is $49.66, occurred on March 02, 2026.
- The lowest Strive Natural Resources And Security Etf stock price recorded was $0.00 on November 13, 2025. Since then, Strive Natural Resources And Security Etf's stock price has risen over to $45.79 now.
- The 52-week high stock price for FTWO is $49.66, representing a 8.45% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FTWO is $32.52, indicating a -28.98% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about FTWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $46.38 | $45.65 | $0.73 | 3,346.0 | -1.64% |
| May 11, 2026 | $46.57 | $45.91 | $0.66 | 13,519.0 | +2.29% |
| May 08, 2026 | $45.78 | $45.51 | $0.2685 | 8,076.0 | -0.16% |
| May 07, 2026 | $46.40 | $45.50 | $0.90 | 3,809.0 | -1.95% |
| May 06, 2026 | $46.50 | $46.00 | $0.50 | 8,140.0 | +1.99% |
| May 05, 2026 | $45.90 | $45.58 | $0.3195 | 9,570.0 | +0.17% |
| May 04, 2026 | $45.78 | $45.45 | $0.33 | 5,413.0 | -0.01% |
| May 01, 2026 | $45.99 | $45.51 | $0.4813 | 3,617.0 | -1.26% |
| Apr 30, 2026 | $46.09 | $45.31 | $0.7809 | 4,712.0 | +3.16% |
| Apr 29, 2026 | $45.14 | $44.58 | $0.56 | 12,027.0 | -0.85% |
| Apr 28, 2026 | $45.56 | $44.95 | $0.615 | 5,527.0 | -1.32% |
| Apr 27, 2026 | $45.87 | $45.53 | $0.34 | 17,557.0 | -0.03% |
| Apr 24, 2026 | $45.77 | $45.50 | $0.27 | 18,248.0 | -0.27% |
| Apr 23, 2026 | $45.96 | $45.34 | $0.62 | 17,221.0 | +0.10% |
| Apr 22, 2026 | $45.87 | $45.52 | $0.35 | 17,266.0 | +0.87% |
| Apr 21, 2026 | $46.42 | $45.35 | $1.07 | 7,639.0 | -2.37% |
| Apr 20, 2026 | $46.59 | $46.45 | $0.145 | 6,351.0 | -0.38% |
| Apr 17, 2026 | $46.81 | $46.40 | $0.41 | 6,649.0 | -0.06% |
| Apr 16, 2026 | $46.92 | $46.55 | $0.366 | 8,295.0 | +0.06% |
| Apr 15, 2026 | $46.91 | $46.49 | $0.42 | 18,784.0 | -0.69% |
| Apr 14, 2026 | $47.03 | $46.82 | $0.21 | 9,055.0 | +0.03% |
Strive Natural Resources And Security Etf Stock (FTWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive Natural Resources And Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Natural Resources And Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.57 | $45.45 | $1.12 | 55,490.0 | -0.66% |
| Apr, 2026 | $47.39 | $44.58 | $2.81 | 292,932.0 | +1.45% |
| Mar, 2026 | $49.66 | $43.77 | $5.89 | 436,631.0 | -7.42% |
| Feb, 2026 | $49.12 | $43.68 | $5.44 | 412,494.0 | +10.62% |
| Jan, 2026 | $47.06 | $40.82 | $6.24 | 307,640.0 | +9.15% |
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.41 | $39.30 | $2.11 | 121,032.0 | +2.60% |
| Nov, 2025 | $40.12 | $37.72 | $2.40 | 188,771.0 | -0.29% |
| Oct, 2025 | $41.60 | $38.74 | $2.86 | 225,913.0 | +1.53% |
| Sep, 2025 | $40.11 | $37.00 | $3.11 | 216,363.0 | +5.08% |
| Aug, 2025 | $38.00 | $35.98 | $2.02 | 242,560.0 | +1.78% |
| Jul, 2025 | $37.60 | $35.25 | $2.35 | 125,158.0 | +3.09% |
| Jun, 2025 | $35.85 | $34.32 | $1.53 | 183,773.0 | +5.38% |
| May, 2025 | $34.15 | $30.99 | $3.16 | 181,054.0 | +10.03% |
| Apr, 2025 | $31.15 | $26.12 | $5.03 | 98,285.0 | +0.41% |
| Mar, 2025 | $31.58 | $29.23 | $2.35 | 147,840.0 | -0.28% |
| Feb, 2025 | $32.71 | $30.31 | $2.40 | 265,923.0 | -2.47% |
| Jan, 2025 | $33.05 | $29.03 | $4.02 | 379,793.0 | +9.87% |
Strive Natural Resources And Security Etf Stock (FTWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.95 | $28.50 | $3.45 | 610,653.0 | -10.10% |
| Nov, 2024 | $32.04 | $29.94 | $2.10 | 535,943.0 | +2.66% |
| Oct, 2024 | $32.75 | $30.93 | $1.82 | 474,626.0 | -0.09% |
| Sep, 2024 | $31.37 | $27.53 | $3.84 | 150,659.0 | +6.27% |
| Aug, 2024 | $29.47 | $26.18 | $3.29 | 281,874.0 | +1.00% |
| Jul, 2024 | $29.28 | $27.80 | $1.48 | 688,277.0 | +2.98% |
| Jun, 2024 | $29.41 | $27.80 | $1.61 | 408,440.0 | -3.86% |
| May, 2024 | $29.86 | $27.78 | $2.08 | 427,229.0 | +4.98% |
| Apr, 2024 | $28.90 | $27.50 | $1.40 | 68,084.0 | +0.20% |
| Mar, 2024 | $27.87 | $25.47 | $2.40 | 184,348.0 | +9.49% |
| Feb, 2024 | $25.45 | $24.12 | $1.33 | 103,441.0 | +2.93% |
| Jan, 2024 | $25.87 | $23.91 | $1.96 | 84,845.0 | -2.27% |
0.58%
Cap:
|
Volume (24h):