Get the Stockscreener App
46.70
0.21%
-0.0978
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 April 10, 2026, is $46.70.
- 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 $46.70 now.
- The 52-week high stock price for FTWO is $49.66, representing a 6.33% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for FTWO is $29.16, indicating a -37.55% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $47.20 | $46.70 | $0.4978 | 5,268.0 | -0.21% |
| Apr 09, 2026 | $47.39 | $46.80 | $0.59 | 6,455.0 | -0.51% |
| Apr 08, 2026 | $47.04 | $46.58 | $0.46 | 9,135.0 | +2.24% |
| Apr 07, 2026 | $46.07 | $45.77 | $0.3032 | 21,641.0 | -0.37% |
| Apr 06, 2026 | $46.20 | $45.74 | $0.46 | 9,147.0 | +0.54% |
| Apr 02, 2026 | $46.21 | $45.53 | $0.675 | 10,664.0 | -0.45% |
| Apr 01, 2026 | $46.23 | $45.86 | $0.3699 | 69,975.0 | +1.55% |
| Mar 31, 2026 | $45.68 | $45.07 | $0.61 | 40,619.0 | +1.11% |
| Mar 30, 2026 | $46.08 | $44.83 | $1.25 | 8,420.0 | -1.45% |
| Mar 27, 2026 | $45.84 | $45.21 | $0.6288 | 13,041.0 | +1.18% |
| Mar 26, 2026 | $45.92 | $45.06 | $0.86 | 9,110.0 | -1.91% |
| Mar 25, 2026 | $46.14 | $45.73 | $0.41 | 11,873.0 | +1.18% |
| Mar 24, 2026 | $45.50 | $44.50 | $1.00 | 8,927.0 | +1.61% |
| Mar 23, 2026 | $45.14 | $44.34 | $0.80 | 15,399.0 | +1.77% |
| Mar 20, 2026 | $45.72 | $43.77 | $1.95 | 11,926.0 | -2.91% |
| Mar 19, 2026 | $45.44 | $44.52 | $0.9176 | 11,370.0 | -1.90% |
| Mar 18, 2026 | $46.59 | $46.05 | $0.54 | 10,034.0 | -1.09% |
| Mar 17, 2026 | $46.84 | $46.42 | $0.42 | 15,735.0 | +0.49% |
| Mar 16, 2026 | $46.56 | $46.09 | $0.47 | 12,692.0 | +0.48% |
| Mar 13, 2026 | $47.16 | $46.13 | $1.03 | 19,342.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $47.39 | $45.53 | $1.86 | 137,553.0 | +2.80% |
| 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% |
0.81%
0.35%
Cap:
|
Volume (24h):