Get the Stockscreener App
47.96
0.11%
-0.0114
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 August 26, 2026, is $47.96.
- 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 $47.96 now.
- The 52-week high stock price for FTWO is $49.66, representing a 3.54% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FTWO is $37.00, indicating a -22.85% decrease from the current share price, occurred on August 25, 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 |
|---|---|---|---|---|---|
| Aug 26, 2026 | $48.17 | $48.01 | $0.165 | 1,855.0 | +0.42% |
| Aug 25, 2026 | $48.03 | $47.36 | $0.675 | 4,155.0 | +0.45% |
| Aug 24, 2026 | $47.99 | $47.63 | $0.365 | 3,601.0 | -0.49% |
| Aug 21, 2026 | $47.99 | $47.56 | $0.4347 | 1,615.0 | +1.89% |
| Aug 20, 2026 | $47.28 | $46.77 | $0.5101 | 4,558.0 | +0.76% |
| Aug 19, 2026 | $47.04 | $46.74 | $0.2951 | 1,883.0 | +1.24% |
| Aug 18, 2026 | $46.53 | $46.16 | $0.37 | 5,240.0 | -0.67% |
| Aug 17, 2026 | $46.70 | $46.38 | $0.315 | 6,745.0 | +0.08% |
| Aug 14, 2026 | $46.58 | $46.25 | $0.33 | 6,986.0 | +1.13% |
| Aug 13, 2026 | $46.26 | $45.90 | $0.36 | 5,592.0 | -1.07% |
| Aug 12, 2026 | $46.51 | $46.29 | $0.22 | 5,070.0 | +0.27% |
| Aug 11, 2026 | $46.46 | $46.25 | $0.21 | 3,984.0 | +0.59% |
| Aug 10, 2026 | $46.03 | $45.87 | $0.155 | 7,953.0 | +0.74% |
| Aug 07, 2026 | $45.77 | $45.50 | $0.27 | 5,967.0 | +1.48% |
| Aug 06, 2026 | $45.31 | $45.02 | $0.29 | 3,549.0 | -0.54% |
| Aug 05, 2026 | $45.41 | $44.99 | $0.42 | 6,095.0 | +1.12% |
| Aug 04, 2026 | $44.91 | $44.25 | $0.6563 | 7,198.0 | +0.99% |
| Aug 03, 2026 | $44.33 | $43.63 | $0.70 | 56,250.0 | +1.51% |
| Jul 31, 2026 | $43.99 | $43.52 | $0.4744 | 2,307.0 | -1.08% |
| Jul 30, 2026 | $44.15 | $43.51 | $0.6381 | 2,038.0 | +1.51% |
| Jul 29, 2026 | $44.25 | $43.37 | $0.88 | 7,641.0 | -1.41% |
| Jul 28, 2026 | $44.16 | $43.98 | $0.18 | 5,436.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $48.17 | $43.63 | $4.54 | 138,296.0 | +10.32% |
| Jul, 2026 | $44.59 | $42.19 | $2.40 | 118,488.0 | +1.00% |
| Jun, 2026 | $45.42 | $42.33 | $3.08 | 162,746.0 | -3.51% |
| May, 2026 | $46.57 | $43.88 | $2.69 | 147,075.0 | -2.78% |
| 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% |
0.33%
0.49%
Cap:
|
Volume (24h):